Deutsche Märkte schließen in 3 Stunden 1 Minuten

Severn Trent PLC (SVT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.632,00-50,00 (-1,86%)
Ab 01:11PM BST. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
19. Sept. 20242.696,002.709,002.629,002.632,002.632,0078.042
18. Sept. 20242.717,002.719,002.678,002.682,002.682,00304.193
17. Sept. 20242.701,002.739,002.701,002.724,002.724,00465.929
16. Sept. 20242.681,002.706,002.673,462.689,002.689,00259.594
13. Sept. 20242.664,002.691,002.658,002.685,002.685,00419.495
12. Sept. 20242.693,002.713,002.658,002.658,002.658,00593.499
11. Sept. 20242.707,002.726,002.672,002.690,002.690,00612.928
10. Sept. 20242.714,002.736,002.693,002.694,002.694,001.268.108
09. Sept. 20242.724,002.730,002.694,002.718,002.718,00277.795
06. Sept. 20242.666,002.710,002.655,002.710,002.710,00892.765
05. Sept. 20242.608,002.707,002.607,502.670,002.670,00569.103
04. Sept. 20242.578,002.607,002.569,002.601,002.601,001.053.022
03. Sept. 20242.559,002.614,002.558,002.599,002.599,00341.998
02. Sept. 20242.570,002.578,002.538,002.563,002.563,00334.685
30. Aug. 20242.536,002.614,002.536,002.571,002.571,001.282.479
29. Aug. 20242.527,002.548,002.518,002.532,002.532,00320.021
28. Aug. 20242.514,002.545,002.507,932.531,002.531,00253.939
27. Aug. 20242.504,002.529,002.499,002.511,002.511,00306.479
23. Aug. 20242.479,002.524,002.475,002.508,002.508,00260.567
22. Aug. 20242.464,002.499,002.464,002.476,002.476,00342.267
21. Aug. 20242.521,002.537,002.458,002.470,002.470,002.628.411
20. Aug. 20242.560,002.566,092.515,002.532,002.532,00292.703
19. Aug. 20242.546,002.572,002.534,002.565,002.565,001.464.836
16. Aug. 20242.562,002.590,002.542,002.550,002.550,00376.476
15. Aug. 20242.602,002.602,762.561,002.575,002.575,00393.879
14. Aug. 20242.570,002.591,002.557,002.587,002.587,00319.606
13. Aug. 20242.525,002.566,802.514,002.556,002.556,00384.131
12. Aug. 20242.539,002.552,562.502,002.514,002.514,00377.819
09. Aug. 20242.512,002.577,002.504,362.530,002.530,002.059.692
08. Aug. 20242.528,002.528,892.486,002.518,002.518,001.141.662
07. Aug. 20242.483,002.530,002.476,002.530,002.530,00549.417
06. Aug. 20242.502,002.532,002.454,002.475,002.475,00703.814
05. Aug. 20242.584,002.609,002.489,002.499,002.499,00687.113
02. Aug. 20242.580,002.653,002.579,002.653,002.653,00572.646
01. Aug. 20242.574,002.629,002.554,002.589,002.589,00477.737
31. Juli 20242.561,002.577,002.554,002.571,002.571,00628.078
30. Juli 20242.536,002.540,002.505,002.540,002.540,00315.724
29. Juli 20242.522,002.554,002.518,442.538,002.538,00509.376
26. Juli 20242.483,002.510,002.470,002.507,002.507,00296.025
25. Juli 20242.479,002.520,002.473,412.493,002.493,00446.680
24. Juli 20242.484,002.510,002.475,002.487,002.487,00280.736
23. Juli 20242.502,002.521,002.483,002.500,002.500,00285.354
22. Juli 20242.539,002.554,482.515,002.515,002.515,00396.873
19. Juli 20242.543,002.565,002.504,002.527,002.527,00576.421
18. Juli 20242.535,002.571,002.527,612.565,002.565,00451.596
17. Juli 20242.465,002.546,002.455,002.520,002.520,00692.111
16. Juli 20242.563,002.580,002.463,862.473,002.473,001.728.505
15. Juli 20242.651,002.662,002.597,002.598,002.598,00350.120
12. Juli 20242.724,002.736,002.641,002.659,002.659,00680.383
11. Juli 20242.675,002.801,002.642,002.715,002.715,001.634.253
10. Juli 20242.570,002.629,002.548,002.617,002.617,00730.010
09. Juli 20242.507,002.577,002.492,002.564,002.564,00939.993
08. Juli 20242.493,002.521,002.414,002.501,002.501,001.707.034
05. Juli 20242.438,002.509,002.426,002.504,002.504,00856.780
04. Juli 20242.412,002.429,002.384,002.429,002.429,00528.206
03. Juli 20242.360,002.433,002.351,002.408,002.408,00519.494
02. Juli 20242.379,002.403,002.328,002.351,002.351,00743.386
01. Juli 20242.406,002.417,002.365,002.394,002.394,00399.849
28. Juni 20242.402,002.424,002.379,002.380,002.380,00465.921
27. Juni 20242.444,002.445,002.393,002.402,002.402,00473.270
26. Juni 20242.463,002.477,002.416,002.442,002.442,001.391.337
25. Juni 20242.485,002.496,002.458,002.458,002.458,002.395.142
24. Juni 20242.464,002.475,002.429,002.474,002.474,00693.988
21. Juni 20242.469,002.493,002.452,002.464,002.464,001.344.225
20. Juni 20242.416,002.453,002.405,402.441,002.441,00424.486
19. Juni 20242.391,002.422,002.388,772.407,002.407,00640.134
18. Juni 20242.395,002.411,002.384,202.391,002.391,001.135.632
17. Juni 20242.479,002.482,002.385,002.385,002.385,00993.869
14. Juni 20242.515,002.520,002.462,002.474,002.474,001.046.699
13. Juni 20242.410,002.531,002.380,002.520,002.520,00973.098
12. Juni 20242.390,002.442,002.370,002.419,002.419,00662.945
11. Juni 20242.419,002.429,002.381,002.382,002.382,00509.502
10. Juni 20242.382,002.427,002.382,002.406,002.406,00715.561
07. Juni 20242.406,002.424,002.388,002.410,002.410,00668.026
06. Juni 20242.407,002.431,002.391,002.404,002.404,00387.025
05. Juni 20242.417,002.440,002.397,002.406,002.406,00782.743
04. Juni 20242.358,002.414,002.355,002.406,002.406,00709.707
03. Juni 20242.400,002.409,002.340,002.357,002.357,00453.390
31. Mai 20242.345,002.398,002.331,002.386,002.386,003.543.597
30. Mai 20242.319,002.353,002.310,002.336,002.336,00713.637
30. Mai 202470.1 Dividende
29. Mai 20242.386,002.437,002.374,002.383,002.312,901.202.258
28. Mai 20242.455,002.473,002.369,002.385,002.314,841.407.228
24. Mai 20242.487,002.519,002.425,002.449,002.376,96974.813
23. Mai 20242.588,002.655,002.473,002.503,002.429,371.630.356
22. Mai 20242.605,002.681,002.562,002.639,002.561,372.104.889
21. Mai 20242.615,002.649,002.539,002.613,002.536,131.374.299
20. Mai 20242.647,002.654,002.623,002.633,002.555,55501.361
17. Mai 20242.628,002.660,002.628,002.645,002.567,19740.719
16. Mai 20242.651,002.669,002.616,002.624,002.546,81579.799
15. Mai 20242.637,002.669,002.633,522.653,002.574,96499.770
14. Mai 20242.581,002.635,002.577,002.628,002.550,69624.144
13. Mai 20242.594,002.602,002.571,002.583,002.507,02478.646
10. Mai 20242.616,002.634,002.582,002.587,002.510,90754.041
09. Mai 20242.572,002.613,002.571,002.606,002.529,34251.336
08. Mai 20242.589,002.594,002.571,002.574,002.498,28860.561
07. Mai 20242.557,002.583,002.549,002.577,002.501,191.235.604
03. Mai 20242.485,002.555,002.483,002.517,002.442,96539.011
02. Mai 20242.482,002.482,002.482,002.477,002.404,131.751.186
01. Mai 20242.473,002.531,002.467,002.498,002.424,52464.445
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...