Deutsche Märkte geschlossen

Severn Trent PLC (SVTL.XC)

Cboe UK - Cboe UK Echtzeitpreis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.588,00-16,00 (-0,61%)
Börsenschluss: 04:29PM BST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.618,502.634,002.583,002.588,002.588,00104.616
09. Mai 20242.573,002.613,002.570,502.604,002.604,0073.040
08. Mai 20242.591,002.594,002.571,002.577,002.577,00120.901
07. Mai 20242.571,002.583,002.549,002.566,002.566,00140.203
03. Mai 20242.488,002.553,002.482,002.518,002.518,00111.500
02. Mai 20242.490,002.513,002.466,002.469,002.469,00265.051
01. Mai 20242.481,002.532,002.479,002.504,502.504,5077.158
30. Apr. 20242.478,002.486,002.452,002.471,002.471,00151.010
29. Apr. 20242.462,002.491,002.459,002.478,002.478,0074.849
26. Apr. 20242.457,002.463,002.437,002.458,002.458,0054.921
25. Apr. 20242.453,002.465,002.415,002.447,002.447,0092.985
24. Apr. 20242.471,002.471,002.447,002.464,002.464,00115.081
23. Apr. 20242.500,002.500,002.455,002.479,002.479,00119.498
22. Apr. 20242.474,002.505,002.463,002.492,002.492,00125.155
19. Apr. 20242.426,002.450,002.413,002.445,002.445,00184.660
18. Apr. 20242.380,502.424,002.375,002.424,002.424,00165.922
17. Apr. 20242.348,002.390,002.323,002.373,002.373,00208.273
16. Apr. 20242.357,002.419,002.346,002.350,002.350,00227.340
15. Apr. 20242.399,002.400,002.368,002.381,002.381,0088.294
12. Apr. 20242.361,002.416,002.359,002.398,002.398,00205.023
11. Apr. 20242.348,002.382,002.345,002.353,002.353,00163.073
10. Apr. 20242.395,002.405,002.345,002.355,002.355,0094.173
09. Apr. 20242.380,002.399,002.363,002.380,002.380,00135.518
08. Apr. 20242.420,002.427,002.370,002.374,002.374,00125.659
05. Apr. 20242.474,002.477,002.424,002.428,002.428,00218.373
04. Apr. 20242.478,002.498,002.473,002.485,002.485,0085.064
03. Apr. 20242.485,002.499,002.459,002.474,002.474,00186.014
02. Apr. 20242.465,002.499,002.450,002.489,002.489,00183.473
28. März 20242.538,002.542,002.473,502.478,002.478,00182.805
27. März 20242.523,002.534,002.486,002.532,002.532,00120.874
26. März 20242.540,002.561,502.526,002.534,002.534,00129.483
25. März 20242.567,002.572,502.552,002.561,002.561,00119.970
22. März 20242.572,002.589,502.561,002.570,002.570,00171.615
21. März 20242.578,002.593,002.544,002.559,002.559,00201.880
20. März 20242.526,502.564,002.517,002.563,002.563,0088.599
19. März 20242.499,002.528,502.487,002.515,002.515,00124.893
18. März 20242.569,002.571,002.493,002.512,002.512,00133.987
15. März 20242.567,002.601,002.567,002.584,002.584,00101.512
14. März 20242.573,002.593,502.566,002.581,502.581,50102.134
13. März 20242.562,002.590,002.555,002.575,002.575,00266.209
12. März 20242.620,002.626,002.555,002.556,002.556,00158.325
11. März 20242.593,502.612,002.581,002.608,002.608,00134.264
08. März 20242.581,002.595,002.554,002.592,002.592,00142.524
07. März 20242.535,002.614,002.531,502.589,002.589,00124.348
06. März 20242.519,002.569,002.502,002.542,002.542,00148.099
05. März 20242.499,002.528,002.495,002.517,002.517,00101.491
04. März 20242.511,002.527,002.474,002.497,002.497,00103.517
01. März 20242.509,502.526,002.488,502.511,002.511,0090.279
29. Feb. 20242.502,002.554,002.502,002.507,002.507,00142.492
28. Feb. 20242.513,002.523,002.464,002.492,502.492,50113.369
27. Feb. 20242.475,002.509,002.470,002.506,002.506,00141.894
26. Feb. 20242.524,002.534,002.470,002.473,002.473,00122.682
23. Feb. 20242.549,002.554,002.521,002.537,502.537,50123.158
22. Feb. 20242.581,502.586,002.528,002.543,002.543,00109.722
21. Feb. 20242.586,002.598,002.559,002.572,002.572,00144.411
20. Feb. 20242.543,002.582,002.528,502.571,002.571,00131.892
19. Feb. 20242.555,502.571,002.536,002.544,002.544,0063.017
16. Feb. 20242.546,002.561,002.528,002.550,002.550,0092.625
15. Feb. 20242.510,002.563,002.491,002.549,002.549,0077.598
14. Feb. 20242.518,002.545,002.480,002.494,002.494,0098.088
13. Feb. 20242.498,002.516,002.486,002.490,002.490,00185.195
12. Feb. 20242.453,002.509,002.453,002.496,002.496,00101.501
09. Feb. 20242.494,002.498,002.462,002.470,002.470,0097.848
08. Feb. 20242.525,502.540,002.499,502.503,002.503,00105.900
07. Feb. 20242.538,002.549,002.523,002.532,002.532,00105.500
06. Feb. 20242.557,002.560,002.508,002.550,002.550,00101.617
05. Feb. 20242.589,002.597,002.518,002.533,002.533,00200.505
02. Feb. 20242.621,002.645,002.581,002.582,002.582,00234.054
01. Feb. 20242.590,002.619,002.585,002.597,002.597,00307.773
31. Jan. 20242.562,002.609,002.550,002.605,002.605,00102.517
30. Jan. 20242.553,002.574,002.537,002.563,002.563,0089.504
29. Jan. 20242.554,502.557,002.535,002.549,002.549,0071.593
26. Jan. 20242.514,002.555,002.497,002.551,502.551,50190.859
25. Jan. 20242.506,002.518,002.491,002.502,502.502,50138.022
24. Jan. 20242.546,002.560,002.509,002.516,002.516,00101.416
23. Jan. 20242.540,002.540,002.519,002.531,002.531,00163.901
22. Jan. 20242.484,002.547,002.476,002.541,002.541,00103.978
19. Jan. 20242.509,002.525,002.491,002.502,002.502,0091.672
18. Jan. 20242.523,002.541,002.502,502.518,002.518,00148.258
17. Jan. 20242.588,502.593,002.495,002.538,002.538,00162.831
16. Jan. 20242.601,502.640,002.600,002.610,002.610,00155.932
15. Jan. 20242.614,002.623,002.594,002.607,002.607,0086.479
12. Jan. 20242.546,002.599,002.540,002.591,002.591,0086.120
11. Jan. 20242.628,002.630,002.536,002.544,002.544,00162.346
10. Jan. 20242.599,002.641,002.596,002.629,002.629,00192.971
09. Jan. 20242.564,002.614,002.559,002.608,002.608,00131.569
08. Jan. 20242.588,002.588,002.553,502.559,502.559,50101.692
05. Jan. 20242.566,002.592,002.549,002.582,002.582,00106.870
04. Jan. 20242.558,002.581,002.549,002.577,002.577,0084.604
03. Jan. 20242.539,002.565,002.538,502.560,002.560,0090.480
02. Jan. 20242.585,002.595,002.539,002.540,002.540,00167.882
29. Dez. 20232.606,002.608,002.570,002.578,002.578,0071.990
28. Dez. 20232.625,002.631,002.590,002.598,002.598,0080.698
27. Dez. 20232.618,002.635,002.612,002.621,002.621,00123.892
22. Dez. 20232.617,002.628,002.605,002.620,002.620,0078.047
21. Dez. 20232.666,002.666,002.625,002.628,002.628,00127.930
20. Dez. 20232.662,002.679,002.642,002.674,002.674,00127.518
19. Dez. 20232.616,002.651,002.616,002.651,002.651,00124.719
18. Dez. 20232.619,002.667,002.595,002.601,002.601,00161.577
15. Dez. 20232.649,002.666,002.608,002.619,002.619,00168.049
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...