Deutsche Märkte schließen in 1 Stunde 12 Minute

Severn Trent PLC (SVT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.486,000,00 (0,00%)
Ab 03:02PM BST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242.500,002.502,002.456,002.486,002.486,00102.992
22. Apr. 20242.473,002.505,232.463,002.486,002.486,001.256.924
19. Apr. 20242.424,002.454,002.412,002.454,002.454,001.835.573
18. Apr. 20242.385,002.425,002.374,152.419,002.419,001.167.883
17. Apr. 20242.348,002.391,002.323,002.368,002.368,00726.615
16. Apr. 20242.362,002.420,002.345,752.353,002.353,001.141.408
15. Apr. 20242.393,002.400,002.367,002.380,002.380,00492.403
12. Apr. 20242.360,002.416,232.357,002.396,002.396,00669.958
11. Apr. 20242.348,002.384,002.344,012.350,002.350,00672.290
10. Apr. 20242.390,002.410,002.346,002.361,002.361,00620.200
09. Apr. 20242.379,002.399,002.363,002.382,002.382,00512.647
08. Apr. 20242.422,002.428,002.371,002.382,002.382,00874.972
05. Apr. 20242.468,002.476,002.424,002.428,002.428,00812.079
04. Apr. 20242.475,002.498,002.472,002.486,002.486,001.847.244
03. Apr. 20242.481,002.498,002.459,002.479,002.479,00782.498
02. Apr. 20242.466,002.500,002.452,002.489,002.489,001.033.361
28. März 20242.535,002.550,002.470,002.470,002.470,00817.379
27. März 20242.529,002.540,002.486,002.540,002.540,00744.836
26. März 20242.529,002.561,002.526,002.526,002.526,00485.765
25. März 20242.563,002.572,002.550,002.550,002.550,00528.330
22. März 20242.565,002.590,002.561,002.568,002.568,00732.118
21. März 20242.571,002.593,002.544,002.553,002.553,00756.680
20. März 20242.526,002.564,002.517,002.561,002.561,00663.167
19. März 20242.505,002.528,002.484,002.524,002.524,001.019.742
18. März 20242.568,002.572,002.493,002.513,002.513,00414.619
15. März 20242.563,002.601,002.563,002.575,002.575,001.481.387
14. März 20242.576,002.593,002.567,002.577,002.577,00464.651
13. März 20242.555,002.590,002.555,002.574,002.574,001.530.291
12. März 20242.623,002.626,002.551,002.551,002.551,001.319.104
11. März 20242.595,002.613,002.581,002.611,002.611,00661.440
08. März 20242.582,002.601,002.555,002.601,002.601,00545.946
07. März 20242.538,002.615,002.533,002.582,002.582,00770.448
06. März 20242.519,002.568,002.502,002.542,002.542,00628.580
05. März 20242.493,002.528,002.493,002.525,002.525,00914.771
04. März 20242.511,002.528,002.474,002.498,002.498,00443.190
01. März 20242.509,002.527,002.488,002.509,002.509,00750.454
29. Feb. 20242.513,002.554,002.500,002.500,002.500,002.246.273
28. Feb. 20242.510,002.519,002.463,032.496,002.496,00458.099
27. Feb. 20242.477,002.509,002.471,002.501,002.501,002.721.214
26. Feb. 20242.528,002.539,002.471,002.478,002.478,00758.792
23. Feb. 20242.538,002.554,002.521,002.529,002.529,00675.119
22. Feb. 20242.582,002.588,002.528,002.539,002.539,001.772.421
21. Feb. 20242.579,002.598,002.557,002.573,002.573,00901.887
20. Feb. 20242.542,002.589,002.529,002.589,002.589,002.700.630
19. Feb. 20242.554,002.571,002.536,002.543,002.543,00459.352
16. Feb. 20242.539,002.562,002.526,002.554,002.554,00445.744
15. Feb. 20242.509,002.564,002.491,002.543,002.543,00584.143
14. Feb. 20242.524,002.546,002.480,002.497,002.497,00744.385
13. Feb. 20242.501,002.522,002.486,002.495,002.495,001.108.396
12. Feb. 20242.453,002.509,002.453,002.495,002.495,00489.268
09. Feb. 20242.488,002.499,002.463,002.469,002.469,00327.833
08. Feb. 20242.522,002.540,002.497,002.497,002.497,00519.082
07. Feb. 20242.532,002.550,002.523,002.534,002.534,00435.247
06. Feb. 20242.555,002.564,392.508,002.536,002.536,00551.024
05. Feb. 20242.582,002.596,002.519,002.554,002.554,001.011.080
02. Feb. 20242.621,002.647,002.569,002.569,002.569,001.111.354
01. Feb. 20242.585,002.619,002.584,002.593,002.593,001.424.854
31. Jan. 20242.560,002.609,002.549,002.598,002.598,00780.520
30. Jan. 20242.559,002.574,442.536,002.560,002.560,00691.147
29. Jan. 20242.544,002.557,002.535,002.547,002.547,00669.080
26. Jan. 20242.502,002.558,002.496,002.558,002.558,00910.671
25. Jan. 20242.503,002.518,002.494,002.498,002.498,00710.146
24. Jan. 20242.552,002.560,002.509,002.513,002.513,00553.378
23. Jan. 20242.538,002.542,002.520,002.533,002.533,00536.957
22. Jan. 20242.477,002.546,002.473,002.533,002.533,00385.157
19. Jan. 20242.505,002.526,002.491,002.497,002.497,001.120.496
18. Jan. 20242.522,002.542,002.503,002.509,002.509,00691.837
17. Jan. 20242.587,002.593,002.495,002.538,002.538,00661.727
16. Jan. 20242.615,002.640,002.600,002.613,002.613,001.882.667
15. Jan. 20242.614,002.633,002.594,002.610,002.610,001.569.956
12. Jan. 20242.546,002.602,002.542,002.602,002.602,00539.861
11. Jan. 20242.632,002.635,002.536,002.543,002.543,00713.549
10. Jan. 20242.601,002.641,002.597,002.620,002.620,001.191.455
09. Jan. 20242.565,002.617,002.560,002.617,002.617,001.549.449
08. Jan. 20242.600,002.600,002.555,002.566,002.566,00570.174
05. Jan. 20242.565,002.592,002.549,002.573,002.573,00522.783
04. Jan. 20242.552,002.581,002.549,002.581,002.581,00483.906
03. Jan. 20242.538,002.566,002.536,682.555,002.555,00422.924
02. Jan. 20242.579,002.595,002.539,002.548,002.548,00497.677
29. Dez. 20232.607,002.608,002.570,002.579,002.579,00317.283
28. Dez. 20232.624,002.632,002.590,002.593,002.593,00277.758
27. Dez. 20232.622,002.636,002.609,002.609,002.609,00465.321
22. Dez. 20232.623,002.629,002.604,002.619,002.619,00570.699
21. Dez. 20232.670,002.691,002.625,002.629,002.629,00659.882
20. Dez. 20232.665,002.679,002.642,002.672,002.672,00370.756
19. Dez. 20232.609,002.651,002.609,002.641,002.641,002.431.006
18. Dez. 20232.625,002.667,002.595,002.600,002.600,001.296.745
15. Dez. 20232.644,002.666,002.608,002.619,002.619,004.436.806
14. Dez. 20232.729,002.761,002.650,002.650,002.650,001.143.872
13. Dez. 20232.677,002.717,002.667,002.701,002.701,00897.829
12. Dez. 20232.705,002.712,002.677,002.677,002.677,001.294.159
11. Dez. 20232.676,002.715,002.663,002.711,002.711,001.204.023
08. Dez. 20232.726,002.733,002.698,502.714,002.714,001.320.402
07. Dez. 20232.667,002.721,002.660,002.721,002.721,002.640.883
06. Dez. 20232.631,002.660,002.612,002.656,002.656,00615.960
05. Dez. 20232.586,002.626,002.564,002.623,002.623,00537.161
04. Dez. 20232.609,002.631,002.573,002.588,002.588,00725.335
01. Dez. 20232.613,002.619,002.577,002.615,002.615,00624.451
30. Nov. 20232.660,002.665,002.559,002.601,002.601,003.008.191
30. Nov. 202346.74 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...