Status: closed
Geld
30,2000 €
Stück: 165
Brief
30,8000 €
Stück: 165
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 17:55:18.287 | 31,20 € | 65 | |
12.11. 14:07:02.498 | 32,20 € | 203 | |
22.10. 19:19:28.511 | 32,60 € | 7 | |
16.10. 17:14:45.581 | 32,80 € | 139 | |
19.09. 11:53:50.109 | 31,60 € | 54 | |
09.09. 12:24:26.015 | 32,00 € | 20 | |
02.09. 13:43:52.627 | 30,60 € | 115 | |
15.08. 19:32:38.560 | 30,60 € | 40 | |
15.08. 15:13:58.777 | 30,00 € | 62 | |
29.07. 15:53:21.407 | 30,60 € | 110 | |
13.07. 11:02:25.993 | 32,00 € | 2 | |
12.07. 21:12:38.509 | 31,60 € | 25 | |
14.06. 09:47:04.291 | 29,60 € | 280 | |
11.06. 18:29:41.018 | 28,60 € | 5 | |
10.06. 13:34:53.921 | 28,60 € | 35 | |
07.06. 16:46:23.805 | 28,60 € | 57 | |
29.05. 17:46:37.914 | 28,40 € | 55 | |
28.05. 09:44:32.246 | 28,40 € | 20 | |
29.04. 13:29:18.219 | 29,40 € | 25 | |
23.04. 18:45:56.595 | 29,20 € | 5 | |
08.04. 16:03:58.763 | 28,00 € | 2 | |
07.03. 15:02:32.657 | 30,32 € | 19 | |
01.03. 18:18:55.322 | 29,85 € | 369 | |
18.01. 10:57:55.516 | 29,89 € | 20 | |
15.01. 16:07:06.054 | 30,71 € | 35 | |
05.12. 08:14:25.158 | 30,68 € | 4 | |
09.11. 20:29:54.159 | 29,95 € | 20 | |
08.11. 21:02:41.000 | 29,92 € | 16 | |
31.10. 18:09:05.094 | 30,95 € | 20 | |
30.10. 19:00:23.165 | 29,81 € | 18 | |
28.08. 17:13:07.240 | 28,37 € | 21 | |
16.08. 15:33:04.462 | 27,97 € | 24 | |
10.08. 09:08:09.009 | 28,37 € | 20 | |
02.08. 19:31:14.696 | 29,52 € | 12 | |
17.07. 10:19:35.530 | 28,85 € | 207 | |
12.07. 16:33:20.254 | 29,16 € | 125 | |
10.07. 16:07:23.614 | 28,31 € | 22 | |
29.06. 09:10:32.787 | 31,26 € | 139 | |
20.06. 16:19:45.338 | 31,39 € | 12 | |
08.06. 10:45:16.637 | 32,74 € | 45 | |
31.05. 10:36:40.725 | 32,74 € | 150 | |
25.05. 15:33:25.511 | 31,02 € | 800 | |
18.05. 21:00:09.486 | 33,31 € | 2 | |
17.05. 11:15:27.001 | 33,31 € | 16 | |
08.05. 21:03:33.852 | 33,84 € | 3 | |
30.04. 17:52:10.313 | 33,93 € | 2 | |
02.04. 17:38:31.906 | 33,25 € | 4 | |
20.03. 09:21:28.353 | 32,60 € | 35 | |
16.03. 19:12:29.105 | 32,60 € | 30 | |
06.03. 20:52:52.435 | 31,00 € | 30 | |
09.02. 17:49:45.414 | 32,20 € | 40 | |
27.01. 13:30:10.569 | 33,00 € | 75 | |
24.11. 21:00:54.350 | 33,20 € | 2 | |
21.11. 16:12:11.620 | 32,40 € | 2 | |
18.11. 16:15:56.176 | 31,20 € | 50 | |
15.11. 18:46:59.036 | 30,80 € | 100 | |
09.11. 13:26:38.888 | 30,20 € | 10 | |
08.11. 09:35:31.211 | 29,80 € | 30 | |
07.11. 12:05:17.240 | 29,40 € | 23 | |
27.10. 19:44:50.804 | 29,20 € | 50 | |
17.10. 09:08:23.719 | 27,40 € | 70 | |
11.10. 09:31:29.864 | 26,00 € | 78 | |
27.09. 13:35:14.082 | 27,20 € | 16 | |
23.09. 10:48:49.341 | 29,80 € | 50 | |
23.09. 08:42:46.885 | 29,60 € | 20 | |
15.09. 14:31:59.882 | 30,40 € | 45 | |
09.09. 18:32:59.424 | 32,20 € | 16 | |
08.09. 14:36:02.906 | 31,80 € | 6 | |
07.09. 19:09:28.766 | 32,20 € | 40 | |
06.09. 13:25:34.642 | 33,00 € | 10 | |
05.09. 08:36:19.505 | 32,00 € | 30 | |
05.09. 07:40:21.300 | 32,40 € | 30 | |
31.08. 13:43:09.478 | 32,80 € | 80 | |
29.08. 16:22:53.363 | 33,80 € | 17 | |
23.08. 21:45:02.292 | 35,40 € | 141 | |
22.08. 16:04:52.053 | 35,80 € | 16 | |
08.08. 17:07:44.796 | 35,80 € | 30 | |
19.07. 18:26:27.405 | 33,40 € | 43 | |
29.06. 15:37:30.603 | 32,60 € | 75 | |
20.06. 17:27:44.013 | 32,40 € | 10 | |
02.06. 16:39:13.939 | 33,80 € | 240 | |
18.05. 16:27:05.435 | 37,00 € | 70 | |
04.05. 16:33:17.403 | 35,80 € | 70 | |
28.04. 17:35:18.484 | 38,20 € | 26 | |
26.04. 16:03:58.498 | 37,00 € | 2 | |
25.04. 16:03:06.147 | 36,60 € | 2 | |
17.02. 17:37:42.322 | 33,74 € | 100 | |
31.01. 08:37:03.883 | 35,48 € | 28 | |
28.01. 13:47:28.169 | 35,34 € | 300 | |
12.01. 21:08:19.481 | 34,41 € | 200 | |
16.12. 17:47:51.642 | 34,20 € | 5 | |
13.12. 18:20:04.352 | 34,25 € | 145 | |
06.12. 19:26:56.821 | 34,42 € | 5 | |
26.11. 20:35:40.670 | 33,97 € | 175 | |
26.11. 17:54:19.807 | 34,71 € | 195 | |
25.11. 13:24:48.434 | 34,69 € | 145 | |
12.11. 12:34:36.158 | 32,70 € | 20 | |
12.08. 19:55:49.855 | 34,07 € | 75 | |
02.08. 13:56:23.772 | 33,06 € | 485 | |
19.05. 08:06:00.531 | 28,83 € | 150 | |
06.04. 07:30:03.655 | 27,73 € | 60 | |
01.03. 11:01:58.345 | 26,20 € | 50 | |
12.02. 19:59:36.157 | 26,80 € | 50 | |
29.01. 08:31:37.605 | 26,60 € | 38 | |
21.12. 15:06:09.795 | 25,20 € | 8 | |
21.12. 13:19:55.815 | 25,27 € | 200 | |
11.12. 12:44:44.501 | 25,44 € | 20 | |
04.12. 12:05:31.272 | 25,98 € | 100 | |
03.12. 15:37:27.930 | 26,40 € | 50 | |
16.11. 15:34:02.116 | 28,21 € | 32 | |
17.09. 14:30:07.321 | 26,85 € | 20 | |
10.09. 20:59:23.152 | 25,82 € | 2 | |
31.08. 13:40:48.228 | 26,39 € | 55 | |
23.08. 17:33:11.369 | 27,13 € | 1 | |
20.08. 18:13:27.343 | 27,25 € | 150 | |
20.08. 09:00:11.913 | 26,28 € | 40 | |
12.08. 22:13:18.833 | 28,34 € | 1 | |
12.08. 07:30:17.798 | 27,56 € | 37 | |
11.08. 11:47:54.951 | 27,80 € | 22 | |
10.08. 21:59:52.858 | 27,59 € | 1 | |
08.08. 12:01:39.891 | 27,29 € | 1 | |
03.08. 18:22:01.160 | 27,84 € | 50 | |
30.07. 07:31:08.512 | 27,60 € | 1 | |
17.07. 20:18:42.100 | 26,99 € | 1 | |
17.07. 20:07:27.990 | 27,03 € | 1 | |
17.07. 20:07:12.102 | 27,02 € | 1 | |
15.07. 16:39:36.778 | 26,87 € | 29 | |
13.07. 18:23:49.342 | 27,22 € | 1 | |
12.07. 17:02:12.231 | 27,03 € | 1 | |
08.07. 13:28:06.618 | 27,49 € | 2 | |
02.07. 15:37:58.516 | 27,89 € | 15 | |
18.06. 12:26:28.940 | 27,59 € | 1 | |
10.06. 11:54:40.773 | 28,68 € | 1 | |
01.06. 10:56:25.287 | 27,35 € | 25 | |
26.05. 08:13:57.983 | 26,51 € | 38 | |
25.05. 08:47:23.651 | 26,36 € | 40 | |
04.05. 18:59:56.530 | 27,58 € | 1 | |
01.03. 17:43:43.753 | 28,34 € | 4 | |
27.02. 18:56:35.516 | 30,08 € | 129 | |
24.02. 15:57:58.390 | 31,94 € | 40 | |
20.02. 13:15:52.316 | 32,42 € | 200 | |
17.02. 10:39:16.606 | 31,77 € | 1 | |
13.02. 20:31:46.337 | 30,90 € | 1 | |
13.02. 20:27:55.543 | 30,90 € | 1 | |
05.02. 09:11:35.965 | 30,13 € | 60 | |
24.01. 13:04:58.526 | 31,51 € | 40 | |
20.01. 21:56:36.743 | 30,48 € | 66 | |
03.01. 10:23:14.382 | 29,18 € | 107 | |
07.11. 09:15:02.439 | 25,82 € | 1 | |
05.10. 10:11:29.594 | 23,56 € | 11 | |
05.09. 10:24:10.164 | 23,00 € | 45 | |
26.08. 18:20:33.435 | 22,69 € | 3 | |
14.08. 11:45:00.633 | 21,57 € | 50 | |
06.08. 15:07:24.906 | 21,91 € | 100 | |
02.07. 11:16:02.052 | 23,7892 € | 1.500 | |
18.06. 22:20:24.082 | 23,559 € | 1 | |
18.06. 13:01:29.268 | 23,347 € | 400 | |
10.06. 20:37:55.758 | 23,326 € | 1 | |
05.06. 09:32:36.746 | 22,802 € | 15 | |
27.05. 18:48:54.526 | 22,295 € | 100 | |
16.05. 15:56:14.716 | 22,197 € | 1 | |
17.04. 11:20:51.124 | 22,71 € | 57 | |
10.04. 11:44:57.437 | 22,433 € | 1 | |
17.03. 17:10:35.519 | 23,928 € | 1 | |
21.02. 21:10:58.830 | 23,155 € | 1 | |
19.02. 21:31:06.537 | 23,115 € | 1 | |
18.02. 20:53:54.886 | 23,00 € | 1 | |
14.02. 15:30:07.358 | 22,428 € | 440 | |
06.02. 20:56:13.699 | 23,335 € | 1 | |
05.02. 20:43:06.769 | 23,115 € | 25 | |
04.02. 17:44:21.696 | 22,478 € | 372 | |
04.02. 17:42:02.696 | 22,478 € | 40 | |
31.01. 21:26:49.298 | 23,315 € | 1 | |
23.01. 20:04:43.808 | 22,935 € | 1 | |
11.12. 16:09:47.451 | 20,763 € | 1 | |
26.11. 15:49:23.939 | 22,333 € | 25 | |
26.10. 14:34:32.962 | 20,917 € | 1 | |
11.10. 12:56:03.406 | 21,25 € | 1 | |
04.10. 18:53:45.169 | 20,087 € | 101 | |
22.06. 16:00:12.668 | 21,845 € | 27 | |
08.06. 10:48:40.532 | 22,44 € | 3 | |
03.05. 16:29:04.255 | 22,803 € | 6 | |
29.03. 11:01:28.863 | 21,22 € | 5 | |
27.03. 17:33:03.037 | 20,29 € | 40 | |
16.03. 15:51:55.879 | 20,16 € | 11 | |
02.03. 17:15:49.205 | 19,488 € | 18 | |
01.03. 12:55:16.736 | 19,634 € | 50 | |
27.02. 09:42:58.004 | 20,299 € | 74 | |
22.02. 07:39:51.367 | 19,196 € | 50 | |
19.02. 19:15:55.261 | 19,253 € | 7 | |
16.02. 08:08:08.397 | 19,26 € | 27 | |
14.02. 09:41:20.340 | 19,896 € | 50 | |
06.02. 11:15:47.341 | 20,816 € | 1 | |
02.02. 15:49:15.209 | 21,897 € | 27 | |
02.02. 08:22:51.055 | 21,69 € | 27 | |
01.02. 12:11:57.063 | 22,742 € | 45 | |
30.01. 09:04:28.393 | 22,653 € | 4 | |
23.01. 14:28:44.607 | 22,965 € | 171 | |
19.01. 17:56:22.645 | 23,27 € | 27 | |
19.01. 17:55:10.053 | 23,012 € | 21 | |
10.01. 19:35:58.511 | 23,10 € | 27 | |
09.01. 14:05:07.844 | 23,929 € | 29 | |
20.12. 17:49:07.843 | 23,702 € | 1 | |
14.11. 14:33:30.553 | 24,407 € | 27 | |
14.11. 14:28:16.976 | 23,953 € | 11 | |
03.11. 18:58:05.853 | 24,459 € | 3 | |
16.10. 09:59:56.233 | 23,88 € | 10 | |
09.10. 21:50:19.449 | 24,404 € | 40 | |
06.10. 16:33:04.732 | 24,414 € | 80 | |
13.09. 16:14:00.214 | 24,87 € | 7 | |
04.09. 22:58:49.193 | 24,627 € | 4 | |
30.08. 17:19:26.956 | 24,821 € | 40 | |
24.08. 16:27:12.666 | 24,492 € | 175 | |
23.08. 15:59:10.263 | 24,702 € | 7 | |
22.08. 19:01:55.037 | 25,089 € | 40 | |
09.08. 12:59:54.437 | 25,517 € | 83 | |
08.08. 15:29:00.857 | 25,26 € | 9 | |
07.08. 13:41:34.423 | 25,188 € | 60 | |
28.07. 10:34:27.169 | 24,891 € | 57 | |
25.07. 19:03:59.234 | 24,046 € | 11 | |
25.07. 16:09:05.668 | 24,759 € | 5 | |
21.07. 16:57:24.150 | 25,444 € | 22 | |
17.07. 08:00:11.799 | 26,109 € | 200 | |
11.07. 19:34:39.616 | 25,278 € | 4 | |
07.07. 09:12:56.665 | 24,80 € | 50 | |
30.06. 09:37:30.978 | 25,775 € | 80 | |
23.06. 09:22:14.820 | 26,765 € | 36 | |
21.06. 15:57:11.038 | 27,023 € | 35 | |
15.06. 18:06:00.100 | 28,067 € | 50 | |
15.06. 10:48:07.803 | 27,279 € | 183 | |
31.05. 13:27:18.611 | 29,147 € | 10 | |
29.05. 08:00:08.099 | 29,643 € | 34 | |
26.05. 20:20:07.897 | 29,671 € | 29 | |
26.05. 15:26:20.435 | 29,104 € | 1 | |
26.05. 10:57:52.152 | 29,667 € | 6 | |
23.05. 10:31:48.184 | 28,473 € | 200 | |
15.05. 18:29:13.854 | 28,409 € | 77 | |
08.05. 18:11:29.501 | 28,967 € | 90 | |
13.04. 21:57:22.170 | 28,89 € | 1 | |
13.04. 17:04:02.782 | 28,591 € | 49 | |
03.03. 16:53:46.375 | 27,902 € | 47 | |
02.03. 21:10:15.050 | 27,625 € | 1 | |
22.02. 12:57:46.724 | 27,421 € | 182 | |
16.02. 11:06:38.371 | 27,437 € | 100 | |
09.02. 10:54:05.250 | 27,264 € | 11 | |
08.02. 09:04:22.871 | 27,204 € | 183 | |
07.02. 15:30:23.413 | 26,382 € | 100 | |
02.02. 18:30:45.607 | 26,038 € | 60 | |
31.01. 16:23:34.213 | 27,041 € | 35 | |
17.01. 13:34:28.851 | 25,714 € | 40 | |
12.01. 22:35:06.605 | 25,753 € | 40 | |
15.12. 12:59:30.745 | 26,499 € | 80 | |
12.12. 09:30:17.692 | 26,061 € | 200 | |
08.12. 20:25:39.630 | 24,737 € | 1 | |
08.12. 19:49:01.257 | 25,339 € | 1 | |
08.12. 19:43:39.415 | 25,34 € | 1 | |
02.12. 07:32:25.248 | 24,899 € | 13 | |
25.11. 16:48:22.169 | 26,46 € | 11 | |
11.11. 15:14:17.380 | 25,618 € | 25 | |
08.11. 10:33:06.036 | 25,87 € | 32 | |
02.11. 15:39:19.956 | 25,71 € | 20 | |
19.10. 10:19:27.500 | 26,65 € | 100 | |
18.10. 10:56:36.841 | 26,47 € | 200 | |
14.10. 16:35:53.568 | 25,87 € | 217 | |
13.10. 16:54:45.290 | 25,69 € | 11 | |
11.10. 19:14:22.443 | 25,94 € | 27 | |
07.10. 10:57:37.832 | 26,03 € | 125 | |
07.10. 10:40:06.193 | 26,69 € | 150 | |
04.10. 10:00:41.152 | 29,21 € | 9 | |
23.09. 15:42:03.470 | 29,17 € | 100 | |
23.09. 09:27:57.635 | 28,61 € | 70 | |
23.09. 09:22:48.083 | 28,60 € | 70 | |
11.09. 17:26:30.276 | 28,06 € | 17 | |
09.09. 12:19:40.848 | 29,27 € | 1 | |
15.08. 09:50:08.601 | 28,17 € | 150 | |
12.08. 13:34:26.147 | 28,97 € | 4 | |
12.08. 11:22:09.297 | 28,09 € | 50 | |
03.08. 13:54:05.111 | 29,48 € | 2 | |
28.07. 20:39:19.195 | 29,30 € | 7 | |
18.07. 11:57:28.036 | 29,42 € | 275 | |
15.07. 15:53:55.526 | 29,19 € | 31 | |
15.07. 15:16:45.848 | 29,01 € | 34 | |
03.07. 17:39:24.261 | 29,50 € | 120 | |
24.06. 16:02:43.508 | 27,71 € | 26 | |
24.06. 15:32:14.903 | 27,34 € | 25 | |
24.06. 12:10:46.841 | 27,83 € | 25 | |
24.06. 10:41:12.143 | 28,40 € | 1 | |
24.06. 08:52:04.107 | 26,93 € | 150 | |
22.06. 11:53:31.739 | 29,66 € | 100 | |
21.06. 11:15:26.307 | 28,82 € | 300 | |
03.06. 10:35:41.142 | 29,20 € | 125 | |
10.05. 14:43:46.666 | 29,025 € | 70 | |
10.05. 14:39:24.268 | 29,011 € | 70 | |
03.05. 20:31:46.580 | 28,276 € | 35 | |
03.05. 08:26:10.677 | 28,00 € | 152 | |
11.04. 15:18:05.876 | 27,852 € | 330 | |
08.04. 13:14:53.996 | 27,70 € | 91 | |
06.04. 20:45:40.829 | 26,887 € | 7 | |
29.03. 12:49:19.187 | 27,947 € | 25 | |
29.03. 12:25:57.134 | 27,828 € | 26 | |
11.03. 11:32:06.937 | 26,359 € | 800 | |
10.03. 15:52:23.315 | 26,917 € | 7 | |
10.03. 15:36:18.093 | 26,254 € | 7 | |
07.03. 19:13:25.077 | 26,994 € | 16 | |
04.03. 14:52:23.474 | 27,758 € | 7 | |
02.03. 07:30:58.313 | 28,221 € | 30 | |
04.02. 21:35:48.561 | 28,861 € | 3 | |
01.02. 16:58:28.272 | 29,094 € | 100 | |
15.01. 16:22:52.374 | 27,617 € | 200 | |
14.01. 09:29:29.201 | 28,495 € | 35 | |
11.01. 16:18:01.122 | 29,075 € | 91 | |
07.01. 08:04:59.179 | 28,989 € | 35 | |
07.01. 07:30:02.605 | 29,115 € | 35 | |
01.12. 09:58:34.499 | 32,666 € | 100 | |
30.11. 09:03:02.554 | 32,526 € | 125 | |
23.11. 15:48:37.774 | 32,054 € | 2 | |
19.11. 20:01:39.225 | 32,098 € | 2 | |
16.11. 09:32:08.094 | 30,637 € | 4 | |
10.11. 10:17:17.503 | 30,412 € | 15 | |
15.10. 14:58:34.295 | 30,67 € | 325 | |
05.10. 21:47:12.423 | 31,227 € | 9 | |
16.09. 15:29:57.763 | 28,943 € | 531 | |
07.09. 08:00:15.875 | 28,787 € | 31 | |
03.09. 17:20:13.442 | 28,94 € | 344 | |
24.08. 14:51:11.652 | 27,944 € | 200 | |
24.08. 13:58:03.422 | 28,36 € | 340 | |
21.08. 09:30:42.009 | 30,118 € | 33 | |
10.08. 09:42:23.685 | 31,28 € | 400 | |
07.07. 12:10:13.934 | 29,945 € | 4 | |
28.06. 17:06:45.411 | 29,941 € | 170 | |
22.06. 09:24:44.872 | 29,409 € | 30 | |
22.06. 09:15:59.126 | 29,415 € | 450 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:52:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:49:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:46:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:43:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:40:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:37:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:34:00 | 165 | 30,20 € | 30,80 € | 165 |
23.12. 22:31:00 | 165 | 30,20 € | 30,80 € | 165 |
Stammdaten
WKN | A0LBHG |
ISIN | GB00B1FH8J72 |
Branche | Sonstige Versorger |
Herkunft | Großbritannien |
Aktienanzahl | 242,26 Mio. |
Marktkapitalisierung | 7,56 Mrd. |
Dividende je Aktie | 1,016 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 21,79 % |
Abstand 52W Hoch | 10,29 % |
Abstand 52W Tief | 11,31 % |
Vola 30 Tage | 8,58 % |
Vola 250 Tage | 24,85 % |
KGV | 25,90 (2021) |
KCV | 6,16 (2020) |
Gewinn je Aktie | 0,891 (2021) |
Cashflow/Aktie | 3,700 (2020) |
Dividende je Aktie | 1,016 GBP (2021) |
Dividendenausschüttung in Mio. | 240,200 GBP (2021) |
Performance
1 Woche | 31,600 | -3,481 | |
1 Monat | 33,700 | -9,496 | |
6 Monate | 29,400 | +3,741 | |
Lfd. Jahr | 29,410 | +3,706 | |
1 Jahr | 30,390 | +0,362 | |
3 Jahre | 35,335 | -13,683 | |
5 Jahre | 29,525 | +3,302 |
Aktuelle Nachrichten
05.11.2024 06:01
JPMORGAN stuft SEVERN TRENT von Neutral auf Overweight und hebt Kursziel von 27 GBP auf 29,75 GBP.
29.09.2023 08:41
Severn Trent vorbörslich -7% +++ Kapitalerhöhung