SEVERN TRENT - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r10.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 21-Dec-2016 21:20:21 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-012044.002053.001907.002038.008419002038.00
2014-Nov-031987.002086.001935.002043.006746002008.76
2014-Okt-011876.002021.001814.001996.007456001962.54
2014-Sep-011944.001997.001855.001877.005921001845.54
2014-Aug-011932.001974.001851.001945.004437001912.40
2014-Jul-011933.001992.001879.001935.004769001902.57
2014-Jun-021970.002011.001883.221932.004992001899.62
2014-Mai-011840.001968.591818.981968.005392001887.60
2014-Apr-011825.001870.001745.001845.005427001769.63
2014-Mär-031829.001895.171795.001823.007887001748.53
2014-Feb-031724.001857.001721.001850.0010832001774.43
2014-Jan-011705.001796.001626.001727.009924001656.45
2013-Dez-021759.001762.501645.001705.005600001635.35
2013-Nov-011866.001871.001735.001766.0010126001661.87
2013-Okt-011763.001898.001737.001857.005190001747.50
2013-Sep-021698.001834.751681.861763.005233001659.05
2013-Aug-011777.001805.001682.001688.003956001588.47
2013-Jul-011666.001792.621665.001773.006040001668.46
2013-Jun-032046.002200.001612.461664.0029819001565.88
2013-Mai-011800.002170.001800.002052.0011459001881.22
2013-Apr-011712.001822.001626.001821.008288001669.44
2013-Mär-011623.001771.001597.001712.005973001569.51
2013-Feb-011627.001662.001559.001619.005651001484.25
2013-Jan-011574.001654.001536.001622.006797001487.00
2012-Dez-031623.001626.221535.001574.005730001443.00
2012-Nov-011608.001637.001500.001615.009358001452.74
2012-Okt-011679.001707.001604.001606.006339001444.64
2012-Sep-031733.001745.001664.001679.006032001510.31
2012-Aug-011721.001836.001693.001731.005262001557.08
2012-Jul-021651.001790.801631.561725.006731001551.68
2012-Jun-011728.001813.001589.001653.0011070001486.92
2012-Mai-011692.001728.001625.001721.009472001510.86
2012-Apr-021544.001722.271497.201690.0011853001483.64
2012-Mär-011572.001615.001517.001544.007193001355.47
2012-Feb-011529.001576.001497.001575.005949001382.69
2012-Jan-021496.001567.801496.001525.006912001338.79
2011-Dez-011546.001577.001451.001496.005783001313.33
2011-Nov-011550.001620.101475.001544.008390001355.47
2011-Okt-031521.001580.001503.001516.006998001306.59
2011-Sep-011475.001547.001413.001541.007628001328.14
2011-Aug-011442.001497.001349.001469.009603001266.09
2011-Jul-011479.001523.111411.001431.006920001233.34
2011-Jun-011514.001521.001371.001472.008787001268.67
2011-Mai-031506.001531.001455.001514.008982001269.56
2011-Apr-011469.001515.001422.001501.006729001258.66
2011-Mär-011494.001523.621389.001461.0010013001225.12
2011-Feb-011369.001496.001369.001487.008401001246.92
2011-Jan-041520.001520.001366.001368.0011019001147.13
2010-Dez-011429.001505.001397.001478.007559001239.37
2010-Nov-011404.001476.001397.001446.0010542001190.70
2010-Okt-011311.001403.001290.001395.0010626001148.71
2010-Sep-011300.001404.001294.001311.009719001079.54
2010-Aug-021312.001358.001275.001295.008168001066.36
2010-Jul-011217.001328.001200.001310.009846001078.71
2010-Jun-011201.001310.001190.001231.0012097001013.66
2010-Mai-031159.001208.001072.001198.001103600951.96
2010-Apr-011199.001242.001143.001159.00609900920.97
2010-Mär-011175.001223.001159.001195.00733600949.57
2010-Feb-011136.001208.001109.001165.001184400925.73
2010-Jan-041081.001175.001066.001125.001300800893.95
2009-Dez-011047.001103.001001.001086.00966600862.96
2009-Nov-02949.001067.00939.501050.001418900813.11
2009-Okt-01967.00985.50941.50951.501204500736.83
2009-Sep-01985.001032.00950.00970.501356800751.54
2009-Aug-03968.501001.00921.00979.001237100758.13
2009-Jul-011100.001119.00963.85968.501514300750.00
2009-Jun-011119.001201.001088.001094.001327500847.18
2009-Mai-011059.001195.001033.001120.001017800867.32
2009-Apr-011000.001076.00436.831048.00999100811.56
2009-Mär-021069.001079.00946.00990.001307800766.64
2009-Feb-021092.001155.001058.001088.00952800842.53
2009-Jan-011198.001236.001083.001091.001233700844.86
2008-Dez-011128.001198.001048.001198.001064800927.72
2008-Nov-031384.001395.001103.001142.001849500863.87
2008-Okt-011366.001412.001016.001370.0025042001036.34
2008-Sep-011355.001465.001280.001354.0018292001024.23
2008-Aug-011323.001431.001323.001364.0012689001031.80
2008-Jul-011279.001413.001254.001331.0016402001006.84
2008-Jun-021455.001815.001271.001284.001567600971.28
2008-Mai-011466.001475.001394.001457.0010470001070.26
2008-Apr-011420.001520.001403.001461.0012541001073.20
2008-Mär-031409.001441.001352.001419.0011793001042.35
2008-Feb-011433.001477.001379.001421.0014434001043.81
2008-Jan-011526.001583.001358.001422.0017812001044.55
2007-Dez-031567.001591.001492.001526.0011423001120.94
2007-Nov-011443.001572.001353.001567.0017742001132.83
2007-Okt-011403.001516.381365.751450.0015963001048.25
2007-Sep-031378.001425.001316.001410.0017486001019.33
2007-Aug-011267.001440.00544.001365.003121800986.80
2007-Jul-021382.001399.001280.251290.003259400932.58
2007-Jun-011582.001586.001345.001383.002763600999.81
2007-Mai-011495.001599.00659.331571.0022944001105.09
2007-Apr-021430.001494.001420.001490.0014911001048.11
2007-Mär-011381.001452.001345.001434.0018161001008.72
2007-Feb-011416.001484.001377.001381.002034500971.44
2007-Jan-011470.001502.001377.001415.001745200995.35
2006-Dez-011474.001504.501424.001470.0014894001034.04
2006-Nov-011409.001479.001388.001462.0022805001012.48
2006-Okt-02839.411525.00839.411396.002130500966.77
2006-Sep-01817.25831.41798.15822.79000854.70
2006-Aug-01781.53812.93772.29809.85000841.27
2006-Jul-03724.87799.39724.87799.39000830.40
2006-Jun-01709.47796.69699.00720.55000748.50
2006-Mai-01712.55734.11681.14693.46000688.45
2006-Apr-03693.46737.18693.46712.55000707.40
2006-Mär-01713.17719.94687.91687.91000682.95
2006-Feb-01707.01728.56707.01710.70000705.57
2006-Jan-02667.59705.77652.81705.77000700.68
2005-Dez-01625.71668.82624.48667.59000662.77
2005-Nov-01590.61633.10590.61618.32000596.09
2005-Okt-03617.71625.71580.75589.38000568.19
2005-Sep-01603.54635.57603.54610.32000588.37
2005-Aug-01598.61604.77580.75599.23000577.69
2005-Jul-01634.33634.33586.91602.31000580.66
2005-Jun-01623.86651.58610.32626.33000603.81
2005-Mai-02596.77634.33596.77622.94000571.94
2005-Apr-01565.05596.77564.43596.77000547.91
2005-Mär-01565.05570.28545.34563.51000517.38
2005-Feb-01573.36592.76561.97561.97000515.96
2005-Jan-03595.54602.62567.82567.82000521.34
2004-Dez-01557.04597.69557.04595.54000546.78
2004-Nov-01572.44573.36537.34547.81000487.35
2004-Okt-01547.19570.28542.57563.82000501.60
2004-Sep-01536.41546.88519.17540.72000481.05
2004-Aug-02485.91533.64485.91533.33000474.48
2004-Jul-01488.38547.69484.68490.84000436.67
2004-Jun-01499.77536.02488.38490.22000436.13
2004-Mai-03482.22509.31482.22497.61000417.38
2004-Apr-01472.67488.68469.28482.22000404.47
2004-Mär-01465.59468.67450.81468.67000393.10
2004-Feb-02437.26456.35436.34456.35000382.77
2004-Jan-01461.28469.59431.10434.49000364.43
2003-Dez-01449.27468.67445.27461.28000386.90
2003-Nov-03439.41448.04436.64444.96000358.91
2003-Okt-01413.24436.03412.93436.03000351.71
2003-Sep-01398.77421.56396.61413.55000333.58
2003-Aug-01410.78415.70394.15394.15000317.93
2003-Jul-01418.78432.95411.39414.16000334.08
2003-Jun-02455.74455.74418.48421.25000339.79
2003-Mai-01443.11460.66431.10460.66000348.10
2003-Apr-01452.96464.36440.34440.34000332.75
2003-Mär-03440.03449.58418.78440.95000333.21
2003-Feb-03428.95453.58422.48433.56000327.63
2003-Jan-01427.41442.19397.54423.71000320.18
2002-Dez-02379.37427.41379.37427.41000322.97
2002-Nov-01406.47419.71378.75382.45000277.22
2002-Okt-01386.76417.86384.91406.47000294.63
2002-Sep-02412.63421.86363.05367.05000266.06
2002-Aug-01375.06426.79375.06413.55000299.76
2002-Jul-01443.42445.88381.83383.06000277.66
2002-Jun-03479.45484.68443.42445.27000322.75
2002-Mai-01482.22484.06464.67479.45000326.54
2002-Apr-01454.50482.53445.88482.53000328.64
2002-Mär-01448.96458.81438.49454.50000309.55
2002-Feb-01446.50454.20442.19451.73000307.67
2002-Jan-01442.80462.20428.02447.11000304.52
2001-Dez-03431.72442.80415.70442.80000301.58
2001-Nov-01445.57468.05423.09423.09000276.73
2001-Okt-01447.11455.43424.94439.41000287.41
2001-Sep-03463.43464.97434.18449.88000294.26
2001-Aug-01455.12469.90445.27464.97000304.13
2001-Jul-02454.50482.83447.73455.74000298.08
2001-Jun-01438.49474.21436.03458.81000300.10
2001-Mai-01419.40439.11412.63439.11000269.89
2001-Apr-02441.57448.65416.32424.94000261.18
2001-Mär-01436.64440.34417.55427.71000262.89
2001-Feb-01430.48459.43430.48436.64000268.38
2001-Jan-01458.20458.20400.31431.10000255.03
2000-Dez-01458.81458.81429.87458.20000271.06
2000-Nov-01455.12494.23455.12463.74000274.34
2000-Okt-02455.74477.60443.42452.66000267.78
2000-Sep-01409.55452.66401.54452.66000267.78
2000-Aug-01408.01460.05408.01415.70000245.92
2000-Jul-03432.95434.18384.60386.76000214.87
2000-Jun-01371.98443.73360.28443.73000246.52
2000-Mai-01401.23420.63373.83373.83000207.69
2000-Apr-03338.72471.75310.39401.23000222.91
2000-Mär-01339.65357.20311.62347.96000193.32
2000-Feb-01351.35351.35287.61324.87000180.49
2000-Jan-03378.75414.47356.27356.27000197.94
1999-Dez-01466.20466.20358.74378.75000210.43
1999-Nov-01535.80561.97475.44484.06000256.76
1999-Okt-01555.81594.30536.10537.95000285.35
1999-Sep-01563.82591.53541.65559.82000296.94
1999-Aug-02572.13572.13511.47557.35000295.64
1999-Jul-01589.99615.86553.66561.35000297.76
1999-Jun-01569.36606.00562.28576.75000305.93
1999-Mai-03503.46573.36503.46561.35000284.09
1999-Apr-01528.41528.41491.45503.46000254.79
1999-Mär-01551.81572.13500.69517.01000261.65
1999-Feb-01573.98582.60546.88546.88000276.77
1999-Jan-01630.02630.02572.13572.13000289.55
1998-Dez-01636.80658.97615.86630.02000318.84
1998-Nov-02638.65683.60617.09637.41000316.27
1998-Okt-01703.31703.31610.93639.88000317.49
1998-Sep-01620.48698.38618.32698.38000346.52
1998-Aug-03646.04651.58585.07622.63000308.94
1998-Jul-01626.94660.20616.47647.27000321.16
1998-Jun-01606.62646.34599.23646.34000320.70
1998-Mai-01590.30608.47567.21608.47000287.16
1998-Apr-01626.94631.26573.98589.38000278.15
1998-Mär-02564.74646.34541.96646.34000305.03
1998-Feb-02604.77604.77550.58575.83000271.75
1998-Jan-01602.31660.20577.68594.30000280.47
1997-Dez-01593.69625.71591.22602.31000284.25
1997-Nov-03531.49591.22525.94576.14000266.69
1997-Okt-01566.28580.75532.10532.10000246.31
1997-Sep-01540.42567.21525.64566.28000262.13
1997-Aug-01502.51540.42480.95540.42000250.16
1997-Jul-01471.92525.81471.92503.67000245.42
1997-Jun-02455.32457.06418.61452.99000220.72
1997-Mai-01440.46463.47430.26453.28000219.06
1997-Apr-01398.80448.03398.80441.33000213.29
1997-Mär-03414.53440.75395.89402.01000194.28
1997-Feb-03407.54423.27397.64416.57000201.32
1997-Jan-01390.94410.45390.35410.45000198.37
1996-Dez-02384.82403.46380.16390.94000188.93
1996-Nov-01365.01391.81363.55381.03000179.53
1996-Okt-01345.20360.35335.30360.06000169.65
1996-Sep-02350.44356.27343.74343.74000161.96
1996-Aug-01330.93355.98330.93352.48000166.08
1996-Jul-01312.28332.68305.29332.68000156.75
1996-Jun-03354.23354.23314.61318.69000150.16
1996-Mai-01345.49351.90316.07351.90000156.96
1996-Apr-01345.49359.48337.92348.41000155.40
1996-Mär-01370.55382.78342.58346.08000154.36
1996-Feb-01365.88377.54362.39362.39000161.63
1996-Jan-01400.84400.84360.06360.06000160.59
1995-Dez-01390.35400.84388.61400.84000178.78
1995-Nov-01371.71395.60362.97390.94000170.50
1995-Okt-02378.12386.28374.62374.62000163.39
1995-Sep-01363.55370.55351.90365.30000159.32
1995-Aug-01347.24382.20347.24366.47000159.83
1995-Jul-03317.53360.64317.53347.82000151.70
1995-Jun-01334.42343.16312.28315.78000137.72
1995-Mai-01308.79333.84304.71333.84000138.71
1995-Apr-03302.38312.28302.38309.66000128.66
1995-Mär-01295.97307.04280.24299.47000124.43
1995-Feb-01286.65307.04284.90293.06000121.76
1995-Jan-02308.79309.37284.32284.90000118.37
1994-Dez-01309.95314.61281.40308.79000128.30
1994-Nov-01340.83340.83311.12311.12000125.80
1994-Okt-03305.87333.84299.47333.84000134.98
1994-Sep-01339.08339.08308.21318.69000128.86
1994-Aug-01318.69353.07313.45346.08000139.93
1994-Jul-01280.24333.26280.24323.94000130.98
1994-Jun-01289.56306.46269.17277.33000112.13
1994-Mai-02289.56301.80279.66288.40000110.89
1994-Apr-01332.09332.09289.56289.56000111.33
1994-Mär-01336.75337.34319.27332.09000127.69
1994-Feb-01360.64369.96335.01337.34000129.70
1994-Jan-03355.98363.55339.67360.06000138.44
1993-Dez-01335.01364.72335.01355.98000136.87
1993-Nov-01319.27326.27301.21318.69000120.05
1993-Okt-01309.37332.09309.37315.78000118.95
1993-Sep-01321.02327.43310.54310.54000116.97
1993-Aug-02295.97320.44288.40320.44000120.71
1993-Jul-01268.59292.47265.09292.47000110.17
1993-Jun-01286.07288.98267.42268.59000101.17
1993-Mai-03282.57286.07277.91284.90000102.04
1993-Apr-01304.13309.95277.33282.57000101.20
1993-Mär-01286.07302.38286.07302.38000108.29
1993-Feb-01265.67288.98265.09284.32000101.83
1993-Jan-01268.00271.50259.27266.2600095.36
1992-Dez-01258.68269.17258.68268.0000095.98
1992-Nov-02262.18277.33258.68258.6800090.29
1992-Okt-01232.46254.60228.39254.6000088.86
1992-Sep-01239.46242.37221.98241.7900084.39
1992-Aug-03224.89246.45216.73242.9500084.80
1992-Jul-01237.71238.29220.23220.2300076.86
1992-Jun-01238.29240.04218.48235.3800082.15
1992-Mai-01231.30240.04226.64237.7100082.97
1992-Apr-01180.61227.51175.37227.5100079.41
1992-Mär-02198.67207.41185.27185.8600064.87
1992-Feb-03195.76203.92192.85203.3300070.97
1992-Jan-01181.19201.00175.37201.0000070.15
1991-Dez-02177.12190.52174.79181.1900063.24
1991-Nov-01191.68195.76174.20177.7000062.02
1991-Okt-01197.51211.49183.52195.7600068.32
1991-Sep-02200.42212.07191.68192.2600067.10
1991-Aug-01191.10198.67189.93192.8500067.31
1991-Jul-01174.79203.33174.79191.6800066.90
1991-Jun-03203.92203.92180.03180.0300062.83
1991-Mai-01201.59207.41200.42204.5000071.37
1991-Apr-01201.59215.57198.67198.6700069.34
1991-Mär-01207.41209.74198.09201.5900070.36
1991-Feb-01202.75207.41198.09207.4100072.39
1991-Jan-01182.94201.59175.95201.5900070.36
1990-Dez-03175.95184.69174.79182.9400063.85
1990-Nov-01157.89178.28155.56171.8700059.99
1990-Okt-01159.64161.39153.81160.8000056.12
1990-Sep-03164.88170.71159.64160.5100056.02
1990-Aug-01168.96171.87160.22164.8800057.55
1990-Jul-02164.30170.12158.47170.1200059.38
1990-Jun-01161.68168.38160.22164.3000057.34
1990-Mai-01153.81164.88153.23160.2200055.92
1990-Apr-02160.80161.39155.56155.5600054.29
1990-Mär-01168.38168.38159.05160.2200055.92
1990-Feb-01168.38174.20164.88167.7900058.56
1990-Jan-01165.17171.00163.13167.7900058.56
1989-Dez-11139.83165.17139.83165.1700057.65
* Schlusspreis bereinigt um Dividenden und Aktiensplits.