Severn Trent Plc SVT
LSE · Vereinigtes Königreich · Versorger
GBp 3.062,00-34,00 (-1,10 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.062,00 | -1,10 % | GBp 3.048,00 | GBp 3.096,30 | GBp 3.030,00 | 121,65K |
| 2026-09-30 | GBp 3.096,00 | +0,91 % | GBp 3.086,00 | GBp 3.172,00 | GBp 3.076,00 | 1,37M |
| 2026-09-29 | GBp 3.068,00 | -0,07 % | GBp 3.068,00 | GBp 3.082,00 | GBp 2.997,35 | 1,09M |
| 2026-09-28 | GBp 3.070,00 | +0,26 % | GBp 3.086,00 | GBp 3.116,00 | GBp 3.070,00 | 345,50K |
| 2026-09-25 | GBp 3.062,00 | 0,00 % | GBp 3.056,00 | GBp 3.100,00 | GBp 3.049,40 | 348,85K |
| 2026-09-24 | GBp 3.062,00 | +0,59 % | GBp 3.032,00 | GBp 3.086,00 | GBp 3.014,00 | 426,29K |
| 2026-09-23 | GBp 3.044,00 | -2,06 % | GBp 3.106,00 | GBp 3.106,00 | GBp 3.044,00 | 1,30M |
| 2026-09-22 | GBp 3.108,00 | +0,65 % | GBp 3.098,00 | GBp 3.120,00 | GBp 3.072,00 | 488,66K |
| 2026-09-21 | GBp 3.088,00 | +1,11 % | GBp 3.016,00 | GBp 3.098,00 | GBp 3.016,00 | 344,73K |
| 2026-09-18 | GBp 3.054,00 | -0,72 % | GBp 3.070,00 | GBp 3.074,00 | GBp 3.038,00 | 2,62M |
| 2026-09-17 | GBp 3.076,00 | +2,26 % | GBp 3.020,00 | GBp 3.084,00 | GBp 3.004,00 | 499,21K |
| 2026-09-16 | GBp 3.008,00 | +1,97 % | GBp 2.946,00 | GBp 3.008,00 | GBp 2.938,00 | 558,73K |
| 2026-09-15 | GBp 2.950,00 | +1,17 % | GBp 2.904,00 | GBp 2.950,00 | GBp 2.888,00 | 435,33K |
| 2026-09-14 | GBp 2.916,00 | -0,48 % | GBp 2.934,00 | GBp 2.954,00 | GBp 2.916,00 | 546,96K |
| 2026-09-11 | GBp 2.930,00 | +0,62 % | GBp 2.924,00 | GBp 2.952,59 | GBp 2.900,00 | 492,43K |
| 2026-09-10 | GBp 2.912,00 | -0,48 % | GBp 2.934,00 | GBp 2.956,00 | GBp 2.912,00 | 381,55K |
| 2026-09-09 | GBp 2.926,00 | -0,20 % | GBp 2.936,00 | GBp 2.978,00 | GBp 2.916,00 | 483,26K |
| 2026-09-08 | GBp 2.932,00 | -0,41 % | GBp 2.942,00 | GBp 2.954,00 | GBp 2.917,40 | 393,31K |
| 2026-09-07 | GBp 2.944,00 | -1,27 % | GBp 2.968,00 | GBp 2.986,00 | GBp 2.942,00 | 230,68K |
| 2026-09-04 | GBp 2.982,00 | -0,20 % | GBp 2.984,00 | GBp 3.006,00 | GBp 2.955,00 | 372,21K |
| 2026-09-03 | GBp 2.988,00 | +0,07 % | GBp 2.988,00 | GBp 2.994,00 | GBp 2.940,00 | 405,56K |
| 2026-09-02 | GBp 2.986,00 | -2,48 % | GBp 3.054,00 | GBp 3.088,00 | GBp 2.974,00 | 732,13K |
| 2026-09-01 | GBp 3.062,00 | -2,67 % | GBp 3.162,00 | GBp 3.162,00 | GBp 3.050,00 | 843,88K |
| 2026-08-28 | GBp 3.146,00 | +1,48 % | GBp 3.110,00 | GBp 3.152,00 | GBp 3.102,00 | 2,12M |
| 2026-08-27 | GBp 3.100,00 | -1,59 % | GBp 3.144,00 | GBp 3.150,00 | GBp 3.076,00 | 369,66K |
| 2026-08-26 | GBp 3.150,00 | -0,06 % | GBp 3.172,00 | GBp 3.176,00 | GBp 3.150,00 | 233,79K |
| 2026-08-25 | GBp 3.152,00 | +0,96 % | GBp 3.136,00 | GBp 3.154,00 | GBp 3.116,00 | 320,72K |
| 2026-08-24 | GBp 3.122,00 | +0,26 % | GBp 3.122,00 | GBp 3.142,70 | GBp 3.100,00 | 641,00K |
| 2026-08-21 | GBp 3.114,00 | +0,78 % | GBp 3.104,00 | GBp 3.128,00 | GBp 3.092,00 | 457,08K |
| 2026-08-20 | GBp 3.090,00 | +0,72 % | GBp 3.104,00 | GBp 3.120,00 | GBp 3.074,00 | 389,80K |
| 2026-08-19 | GBp 3.068,00 | -0,78 % | GBp 3.092,00 | GBp 3.100,00 | GBp 3.064,00 | 427,78K |
| 2026-08-18 | GBp 3.092,00 | +1,71 % | GBp 3.056,00 | GBp 3.098,00 | GBp 3.032,00 | 446,27K |
| 2026-08-17 | GBp 3.040,00 | -1,62 % | GBp 3.102,00 | GBp 3.108,00 | GBp 3.018,00 | 361,94K |
| 2026-08-14 | GBp 3.090,00 | -0,45 % | GBp 3.108,00 | GBp 3.118,00 | GBp 3.056,00 | 477,46K |
| 2026-08-13 | GBp 3.104,00 | -0,06 % | GBp 3.102,00 | GBp 3.134,00 | GBp 3.060,00 | 541,96K |
| 2026-08-12 | GBp 3.106,00 | +0,78 % | GBp 3.096,00 | GBp 3.124,00 | GBp 3.084,00 | 495,28K |
| 2026-08-11 | GBp 3.082,00 | -0,52 % | GBp 3.094,00 | GBp 3.116,00 | GBp 3.080,00 | 457,25K |
| 2026-08-10 | GBp 3.098,00 | -1,40 % | GBp 3.142,00 | GBp 3.146,00 | GBp 3.084,00 | 360,63K |
| 2026-08-07 | GBp 3.142,00 | +0,83 % | GBp 3.110,00 | GBp 3.154,00 | GBp 3.080,00 | 621,27K |
| 2026-08-06 | GBp 3.116,00 | +1,10 % | GBp 3.100,00 | GBp 3.116,00 | GBp 3.068,00 | 437,50K |
| 2026-08-05 | GBp 3.082,00 | +1,05 % | GBp 3.062,00 | GBp 3.112,00 | GBp 3.060,00 | 402,44K |
| 2026-08-04 | GBp 3.050,00 | +0,46 % | GBp 3.036,00 | GBp 3.092,00 | GBp 3.020,00 | 596,35K |
| 2026-08-03 | GBp 3.036,00 | +0,60 % | GBp 3.002,00 | GBp 3.080,00 | GBp 2.978,00 | 598,43K |
| 2026-07-31 | GBp 3.018,00 | -0,33 % | GBp 3.048,00 | GBp 3.070,00 | GBp 3.014,00 | 827,03K |
| 2026-07-30 | GBp 3.028,00 | -0,13 % | GBp 3.002,00 | GBp 3.068,00 | GBp 2.994,00 | 315,53K |
| 2026-07-29 | GBp 3.032,00 | -0,92 % | GBp 3.060,00 | GBp 3.062,00 | GBp 3.014,00 | 332,59K |
| 2026-07-28 | GBp 3.060,00 | +1,73 % | GBp 3.024,00 | GBp 3.083,00 | GBp 3.006,00 | 535,40K |
| 2026-07-27 | GBp 3.008,00 | -0,40 % | GBp 3.050,00 | GBp 3.050,00 | GBp 2.998,00 | 458,49K |
| 2026-07-24 | GBp 3.020,00 | +0,20 % | GBp 3.010,00 | GBp 3.026,00 | GBp 2.994,00 | 257,32K |
| 2026-07-23 | GBp 3.014,00 | -0,79 % | GBp 3.032,00 | GBp 3.044,00 | GBp 2.988,00 | 435,71K |
| 2026-07-22 | GBp 3.038,00 | +1,95 % | GBp 2.978,00 | GBp 3.050,00 | GBp 2.964,00 | 394,03K |
| 2026-07-21 | GBp 2.980,00 | -1,00 % | GBp 2.978,00 | GBp 3.000,00 | GBp 2.948,00 | 438,13K |
| 2026-07-20 | GBp 3.010,00 | -1,83 % | GBp 3.050,00 | GBp 3.066,00 | GBp 2.994,00 | 443,69K |
| 2026-07-17 | GBp 3.066,00 | +2,89 % | GBp 3.000,00 | GBp 3.104,00 | GBp 2.982,00 | 1,63M |
| 2026-07-16 | GBp 2.980,00 | -0,13 % | GBp 2.962,00 | GBp 2.990,00 | GBp 2.948,00 | 364,04K |
| 2026-07-15 | GBp 2.984,00 | -0,80 % | GBp 3.006,00 | GBp 3.018,00 | GBp 2.966,00 | 770,77K |
| 2026-07-14 | GBp 3.008,00 | -0,13 % | GBp 3.000,00 | GBp 3.024,00 | GBp 2.982,00 | 557,78K |
| 2026-07-13 | GBp 3.012,00 | +1,76 % | GBp 2.974,00 | GBp 3.024,00 | GBp 2.960,00 | 402,73K |
| 2026-07-10 | GBp 2.960,00 | +0,20 % | GBp 2.932,00 | GBp 2.974,00 | GBp 2.932,00 | 342,34K |
| 2026-07-09 | GBp 2.954,00 | -0,27 % | GBp 2.962,00 | GBp 2.980,00 | GBp 2.937,70 | 301,90K |
| 2026-07-08 | GBp 2.962,00 | -1,20 % | GBp 2.982,00 | GBp 2.992,00 | GBp 2.938,00 | 503,41K |
| 2026-07-07 | GBp 2.998,00 | +0,40 % | GBp 2.990,00 | GBp 3.010,00 | GBp 2.962,84 | 382,43K |
| 2026-07-06 | GBp 2.986,00 | -0,53 % | GBp 3.006,00 | GBp 3.030,00 | GBp 2.969,00 | 557,08K |
| 2026-07-03 | GBp 3.002,00 | +0,67 % | GBp 2.992,00 | GBp 3.010,00 | GBp 2.972,00 | 301,94K |
| 2026-07-02 | GBp 2.982,00 | +2,69 % | GBp 2.900,00 | GBp 3.004,00 | GBp 2.898,00 | 1,07M |
| 2026-07-01 | GBp 2.904,00 | -1,76 % | GBp 2.966,00 | GBp 2.968,00 | GBp 2.904,00 | 887,82K |
| 2026-06-30 | GBp 2.956,00 | -0,34 % | GBp 2.974,00 | GBp 2.990,10 | GBp 2.932,00 | 701,26K |
| 2026-06-29 | GBp 2.966,00 | +0,34 % | GBp 2.950,00 | GBp 2.991,00 | GBp 2.914,00 | 486,30K |
| 2026-06-26 | GBp 2.956,00 | -0,07 % | GBp 2.964,00 | GBp 2.980,00 | GBp 2.946,00 | 392,16K |
| 2026-06-25 | GBp 2.958,00 | +0,82 % | GBp 2.948,00 | GBp 2.976,00 | GBp 2.926,00 | 683,72K |
| 2026-06-24 | GBp 2.934,00 | +2,16 % | GBp 2.868,00 | GBp 2.936,00 | GBp 2.856,00 | 557,25K |
| 2026-06-23 | GBp 2.872,00 | -0,35 % | GBp 2.876,00 | GBp 2.894,00 | GBp 2.844,00 | 495,06K |
| 2026-06-22 | GBp 2.882,00 | +1,41 % | GBp 2.856,00 | GBp 2.882,00 | GBp 2.812,00 | 1,60M |
| 2026-06-19 | GBp 2.842,00 | -1,80 % | GBp 2.880,00 | GBp 2.884,00 | GBp 2.836,00 | 1,46M |
| 2026-06-18 | GBp 2.894,00 | -0,34 % | GBp 2.896,00 | GBp 2.910,00 | GBp 2.862,00 | 786,75K |
| 2026-06-17 | GBp 2.904,00 | +0,28 % | GBp 2.898,00 | GBp 2.906,00 | GBp 2.866,00 | 762,72K |
| 2026-06-16 | GBp 2.896,00 | +0,77 % | GBp 2.872,00 | GBp 2.990,00 | GBp 2.848,91 | 993,96K |
| 2026-06-15 | GBp 2.874,00 | -1,78 % | GBp 2.946,00 | GBp 2.946,00 | GBp 2.868,00 | 1,08M |
| 2026-06-12 | GBp 2.926,00 | +0,76 % | GBp 2.924,00 | GBp 2.934,00 | GBp 2.890,00 | 354,59K |
| 2026-06-11 | GBp 2.904,00 | -0,68 % | GBp 2.926,00 | GBp 2.940,00 | GBp 2.888,00 | 702,77K |
| 2026-06-10 | GBp 2.924,00 | +0,34 % | GBp 2.918,00 | GBp 2.932,00 | GBp 2.872,00 | 471,13K |
| 2026-06-09 | GBp 2.914,00 | -0,27 % | GBp 2.916,00 | GBp 2.944,00 | GBp 2.888,00 | 438,12K |
| 2026-06-08 | GBp 2.922,00 | -1,42 % | GBp 2.950,00 | GBp 2.976,00 | GBp 2.898,00 | 579,21K |
| 2026-06-05 | GBp 2.964,00 | +0,41 % | GBp 2.984,00 | GBp 3.006,00 | GBp 2.944,00 | 2,44M |
| 2026-06-04 | GBp 2.952,00 | +1,17 % | GBp 2.906,00 | GBp 2.958,00 | GBp 2.902,00 | 612,01K |
| 2026-06-03 | GBp 2.918,00 | +0,62 % | GBp 2.900,00 | GBp 2.946,00 | GBp 2.886,00 | 1,15M |
| 2026-06-02 | GBp 2.900,00 | -0,82 % | GBp 2.938,00 | GBp 2.968,00 | GBp 2.848,00 | 864,78K |
| 2026-06-01 | GBp 2.924,00 | -1,55 % | GBp 2.990,00 | GBp 2.994,00 | GBp 2.900,00 | 544,06K |
| 2026-05-29 | GBp 2.970,00 | -1,13 % | GBp 3.016,00 | GBp 3.032,00 | GBp 2.970,00 | 2,01M |
| 2026-05-28 | GBp 3.004,00 | -3,53 % | GBp 3.038,00 | GBp 3.058,00 | GBp 2.998,00 | 501,32K |