13,680€
-0,39%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,75 | 13,76 | 13,60 | 13,68 | -0,40% | 2.752,00 |
| 08.10.2026 | 13,61 | 13,79 | 13,55 | 13,73 | 0,81% | 1.900,00 |
| 07.10.2026 | 13,69 | 13,69 | 13,40 | 13,62 | -0,37% | 717,00 |
| 06.10.2026 | 13,62 | 13,71 | 13,49 | 13,67 | 0,40% | 2.139,00 |
| 05.10.2026 | 13,59 | 13,73 | 13,49 | 13,62 | 0,78% | 3.790,00 |
| 02.10.2026 | 13,34 | 13,60 | 13,29 | 13,51 | 1,11% | 3.519,00 |
| 01.10.2026 | 13,49 | 13,51 | 13,19 | 13,37 | -0,60% | 4.147,00 |
| 30.09.2026 | 13,23 | 13,60 | 13,23 | 13,45 | 1,92% | 3.111,00 |
| 29.09.2026 | 13,28 | 13,29 | 12,91 | 13,19 | -0,61% | 2.353,00 |
| 28.09.2026 | 13,25 | 13,36 | 13,18 | 13,27 | 0,23% | 4.911,00 |
| 25.09.2026 | 13,20 | 13,37 | 13,13 | 13,24 | 0,26% | 630,00 |
| 24.09.2026 | 13,25 | 13,39 | 13,15 | 13,21 | -0,39% | 2.087,00 |
| 23.09.2026 | 13,49 | 13,51 | 13,23 | 13,26 | -1,73% | 1.132,00 |
| 22.09.2026 | 13,40 | 13,51 | 13,25 | 13,49 | 0,56% | 841,00 |
| 21.09.2026 | 13,38 | 13,45 | 13,32 | 13,42 | 0,22% | 808,00 |
| 18.09.2026 | 13,54 | 13,55 | 13,31 | 13,39 | -1,22% | 1.287,00 |
| 17.09.2026 | 13,35 | 13,55 | 13,28 | 13,55 | 1,90% | 2.729,00 |
| 16.09.2026 | 13,04 | 13,34 | 12,98 | 13,30 | 2,07% | 2.270,00 |
| 15.09.2026 | 13,03 | 13,08 | 12,88 | 13,03 | 0,05% | 2.307,00 |
| 14.09.2026 | 13,29 | 13,30 | 13,00 | 13,02 | -1,85% | 5.498,00 |
| 11.09.2026 | 13,22 | 13,33 | 13,14 | 13,27 | 0,34% | 5.492,00 |
| 10.09.2026 | 13,31 | 13,40 | 13,17 | 13,22 | -0,64% | 1.558,00 |
| 09.09.2026 | 13,45 | 13,68 | 13,25 | 13,31 | -1,09% | 5.375,00 |
| 08.09.2026 | 13,55 | 13,57 | 13,28 | 13,46 | -0,72% | 3.480,00 |
| 07.09.2026 | 13,53 | 13,55 | 13,43 | 13,55 | 0,22% | 3.315,00 |
| 04.09.2026 | 13,45 | 13,53 | 13,31 | 13,52 | 0,67% | 9.847,00 |
| 03.09.2026 | 13,52 | 13,56 | 13,17 | 13,43 | -0,64% | 9.637,00 |
| 02.09.2026 | 13,62 | 13,80 | 13,33 | 13,52 | -1,06% | 8.793,00 |
| 01.09.2026 | 13,70 | 13,74 | 13,51 | 13,67 | -0,02% | 3.229,00 |
| 31.08.2026 | 13,75 | 14,10 | 13,63 | 13,67 | -0,29% | 9.376,00 |
| 28.08.2026 | 13,64 | 13,78 | 13,62 | 13,71 | 0,54% | 2.932,00 |
| 27.08.2026 | 13,85 | 13,85 | 13,51 | 13,64 | -1,48% | 7.225,00 |
| 26.08.2026 | 13,94 | 14,08 | 13,78 | 13,84 | -0,72% | 4.525,00 |
| 25.08.2026 | 13,80 | 13,95 | 13,74 | 13,94 | 1,03% | 1.212,00 |
| 24.08.2026 | 13,78 | 13,80 | 13,64 | 13,80 | 0,15% | 3.621,00 |
| 21.08.2026 | 13,84 | 13,95 | 13,71 | 13,78 | -0,47% | 4.922,00 |
| 20.08.2026 | 13,87 | 13,96 | 13,72 | 13,84 | -0,09% | 1.935,00 |
| 19.08.2026 | 14,26 | 14,27 | 13,79 | 13,86 | -7,66% | 2.461,00 |
| 05.05.2026 | 15,07 | 15,20 | 14,84 | 15,01 | -0,45% | 5.721,00 |
| 04.05.2026 | 15,23 | 15,31 | 14,96 | 15,07 | -1,47% | 1.447,00 |
| 30.04.2026 | 14,82 | 15,31 | 14,79 | 15,30 | 3,25% | 1.826,00 |
| 29.04.2026 | 15,05 | 15,05 | 14,68 | 14,82 | -1,50% | 1.104,00 |
| 28.04.2026 | 14,97 | 15,08 | 14,85 | 15,04 | 0,64% | 127,00 |
| 27.04.2026 | 15,21 | 15,21 | 14,81 | 14,95 | -0,63% | 4.428,00 |
| 24.04.2026 | 14,92 | 15,05 | 14,91 | 15,04 | 0,76% | 1.043,00 |
| 23.04.2026 | 14,69 | 14,93 | 14,55 | 14,93 | 1,63% | 1.426,00 |
| 22.04.2026 | 14,48 | 14,79 | 14,47 | 14,69 | 1,60% | 9.056,00 |
| 21.04.2026 | 14,66 | 14,82 | 14,46 | 14,46 | -1,40% | 2.672,00 |
| 20.04.2026 | 14,68 | 14,81 | 14,48 | 14,66 | -0,62% | 1.732,00 |
| 17.04.2026 | 14,85 | 14,85 | 14,46 | 14,76 | -0,71% | 2.643,00 |
| 16.04.2026 | 14,91 | 15,17 | 14,80 | 14,86 | -0,50% | 15.534,00 |
| 15.04.2026 | 15,20 | 15,22 | 14,89 | 14,94 | -1,80% | 21.922,00 |
| 14.04.2026 | 15,17 | 15,21 | 14,96 | 15,21 | 0,13% | 801,00 |
| 13.04.2026 | 15,42 | 15,47 | 15,09 | 15,19 | -1,62% | 2.080,00 |
| 10.04.2026 | 15,50 | 15,58 | 15,42 | 15,44 | -0,42% | 5.005,00 |
| 09.04.2026 | 15,37 | 15,59 | 15,36 | 15,50 | 0,87% | 17.758,00 |
| 08.04.2026 | 15,27 | 15,45 | 15,11 | 15,37 | 1,15% | 1.152,00 |
| 07.04.2026 | 15,22 | 15,23 | 14,99 | 15,20 | -0,03% | 1.321,00 |
| 02.04.2026 | 14,95 | 15,25 | 14,85 | 15,20 | 0,00% | 10.283,00 |
| 01.04.2026 | 14,75 | 15,20 | 14,60 | 15,20 | 4,11% | 3.953,00 |
| 31.03.2026 | 14,75 | 14,80 | 14,50 | 14,60 | -0,68% | 831,00 |
| 30.03.2026 | 14,30 | 14,80 | 14,30 | 14,70 | 2,80% | 3.375,00 |
| 27.03.2026 | 14,40 | 14,45 | 14,15 | 14,30 | -0,69% | 3.818,00 |
| 26.03.2026 | 14,70 | 14,70 | 14,20 | 14,40 | -1,37% | 2.452,00 |
| 25.03.2026 | 14,30 | 14,60 | 14,15 | 14,60 | 2,10% | 11.600,00 |
| 24.03.2026 | 14,15 | 14,40 | 13,95 | 14,30 | 1,42% | 9.900,00 |
| 23.03.2026 | 13,70 | 14,50 | 13,65 | 14,10 | -0,35% | 5.991,00 |
| 20.03.2026 | 14,75 | 14,95 | 13,85 | 14,15 | -4,71% | 7.241,00 |
| 19.03.2026 | 14,90 | 15,30 | 14,40 | 14,85 | -2,94% | 3.429,00 |
| 18.03.2026 | 15,85 | 15,85 | 15,20 | 15,30 | -3,16% | 4.156,00 |
| 17.03.2026 | 15,90 | 16,00 | 15,75 | 15,80 | 0,64% | 742,00 |
| 16.03.2026 | 16,00 | 16,15 | 15,60 | 15,70 | -1,88% | 4.781,00 |
| 13.03.2026 | 15,85 | 16,05 | 15,70 | 16,00 | 1,27% | 4.801,00 |
| 12.03.2026 | 15,40 | 15,95 | 15,30 | 15,80 | 1,94% | 2.530,00 |
| 11.03.2026 | 15,70 | 15,75 | 15,40 | 15,50 | -0,64% | 1.816,00 |
| 10.03.2026 | 15,60 | 15,80 | 15,50 | 15,60 | 0,00% | 4.500,00 |
| 09.03.2026 | 15,50 | 15,75 | 15,10 | 15,60 | 0,00% | 6.064,00 |
| 06.03.2026 | 15,80 | 15,80 | 15,45 | 15,60 | 0,00% | 3.628,00 |
| 05.03.2026 | 15,60 | 15,75 | 15,35 | 15,60 | -0,64% | 17.518,00 |
| 04.03.2026 | 15,50 | 15,80 | 15,45 | 15,70 | 1,29% | 13.665,00 |
| 03.03.2026 | 16,15 | 16,15 | 15,40 | 15,50 | -4,32% | 3.915,00 |
| 02.03.2026 | 15,95 | 16,20 | 15,75 | 16,20 | 1,89% | 7.852,00 |
| 27.02.2026 | 15,90 | 16,10 | 15,80 | 15,90 | 0,00% | 736,00 |
| 26.02.2026 | 16,10 | 16,10 | 15,85 | 15,90 | -0,62% | 4.474,00 |
| 25.02.2026 | 15,70 | 16,05 | 15,65 | 16,00 | 1,91% | 1.463,00 |
| 24.02.2026 | 15,65 | 15,95 | 15,55 | 15,70 | 0,64% | 2.545,00 |
| 23.02.2026 | 15,35 | 15,60 | 15,35 | 15,60 | 1,30% | 2.517,00 |
| 20.02.2026 | 15,25 | 15,60 | 15,25 | 15,40 | 0,65% | 3.830,00 |
| 19.02.2026 | 15,50 | 15,60 | 15,25 | 15,30 | -1,92% | 2.379,00 |
| 18.02.2026 | 15,85 | 15,85 | 15,45 | 15,60 | -1,27% | 184,00 |
| 17.02.2026 | 15,85 | 16,05 | 15,60 | 15,80 | 0,00% | 3.553,00 |
| 16.02.2026 | 15,65 | 15,90 | 15,45 | 15,80 | 0,64% | 528,00 |
| 13.02.2026 | 15,40 | 15,75 | 15,35 | 15,70 | 1,95% | 3.575,00 |
| 12.02.2026 | 15,40 | 15,50 | 15,05 | 15,40 | 0,00% | 2.205,00 |
| 11.02.2026 | 14,95 | 15,45 | 14,95 | 15,40 | 3,01% | 5.140,00 |
| 10.02.2026 | 14,75 | 15,15 | 14,70 | 14,95 | 0,34% | 3.018,00 |
| 09.02.2026 | 14,80 | 14,95 | 14,50 | 14,90 | 0,00% | 6.150,00 |
| 06.02.2026 | 14,80 | 14,95 | 14,75 | 14,90 | 0,34% | 3.579,00 |
| 05.02.2026 | 14,95 | 15,05 | 14,55 | 14,85 | -0,67% | 10.638,00 |
| 04.02.2026 | 14,60 | 15,15 | 14,50 | 14,95 | 2,40% | 19.399,00 |