12,450€
0,40%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 12,60 | 12,70 | 12,45 | 12,45 | -0,40% | - |
| 27.06.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -1,57% | - |
| 26.06.2025 | 12,70 | 12,80 | 12,65 | 12,70 | 0,40% | - |
| 25.06.2025 | 12,50 | 12,75 | 12,50 | 12,65 | 0,80% | - |
| 24.06.2025 | 12,60 | 12,75 | 12,55 | 12,55 | -0,79% | 1.188,00 |
| 23.06.2025 | 12,40 | 12,75 | 12,30 | 12,65 | 2,43% | - |
| 20.06.2025 | 12,40 | 12,50 | 12,30 | 12,35 | 0,00% | - |
| 19.06.2025 | 12,50 | 12,60 | 12,25 | 12,35 | -0,80% | - |
| 18.06.2025 | 12,50 | 12,60 | 12,35 | 12,45 | 0,00% | - |
| 17.06.2025 | 12,60 | 12,60 | 12,35 | 12,45 | 0,00% | - |
| 16.06.2025 | 12,60 | 12,70 | 12,45 | 12,45 | -0,80% | - |
| 13.06.2025 | 12,50 | 12,65 | 12,50 | 12,55 | 0,00% | 400,00 |
| 12.06.2025 | 12,50 | 12,55 | 12,40 | 12,55 | 0,80% | - |
| 11.06.2025 | 12,40 | 12,50 | 12,35 | 12,45 | 0,00% | 800,00 |
| 10.06.2025 | 12,40 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 09.06.2025 | 12,50 | 12,50 | 12,30 | 12,45 | 0,00% | 2.400,00 |
| 06.06.2025 | 12,40 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 05.06.2025 | 12,50 | 12,60 | 12,30 | 12,45 | -0,80% | - |
| 04.06.2025 | 12,60 | 12,60 | 12,40 | 12,55 | 0,00% | - |
| 03.06.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 02.06.2025 | 12,60 | 12,60 | 12,40 | 12,45 | 0,00% | 200,00 |
| 30.05.2025 | 12,50 | 12,60 | 12,35 | 12,45 | 0,00% | - |
| 29.05.2025 | 12,60 | 12,80 | 12,30 | 12,45 | -3,11% | - |
| 28.05.2025 | 13,10 | 13,30 | 12,80 | 12,85 | -2,28% | - |
| 27.05.2025 | 13,00 | 13,25 | 13,00 | 13,15 | 0,00% | 160,00 |
| 26.05.2025 | 13,10 | 13,25 | 12,95 | 13,15 | 0,00% | 1.155,00 |
| 23.05.2025 | 12,90 | 13,25 | 12,90 | 13,15 | 1,54% | - |
| 22.05.2025 | 12,90 | 13,10 | 12,80 | 12,95 | 0,00% | - |
| 21.05.2025 | 13,00 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 20.05.2025 | 12,70 | 13,05 | 12,70 | 13,05 | 3,16% | 50,00 |
| 19.05.2025 | 12,70 | 12,80 | 12,55 | 12,65 | 1,20% | - |
| 16.05.2025 | 12,50 | 12,85 | 12,45 | 12,50 | -0,40% | - |
| 15.05.2025 | 12,15 | 12,60 | 12,15 | 12,55 | 3,29% | - |
| 14.05.2025 | 12,10 | 12,25 | 12,00 | 12,15 | 0,00% | - |
| 13.05.2025 | 12,10 | 12,35 | 12,05 | 12,15 | 0,83% | - |
| 12.05.2025 | 12,70 | 12,70 | 12,05 | 12,05 | -3,98% | - |
| 09.05.2025 | 12,60 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 08.05.2025 | 12,70 | 12,80 | 12,45 | 12,55 | -1,57% | - |
| 07.05.2025 | 12,80 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 06.05.2025 | 12,55 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 05.05.2025 | 12,55 | 12,85 | 12,55 | 12,75 | 1,59% | - |
| 02.05.2025 | 12,70 | 12,70 | 12,55 | 12,55 | -1,95% | - |
| 30.04.2025 | 12,90 | 12,95 | 12,70 | 12,80 | 0,00% | - |
| 29.04.2025 | 12,70 | 12,90 | 12,55 | 12,80 | 0,39% | - |
| 28.04.2025 | 12,60 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 24.04.2025 | 12,60 | 12,75 | 12,50 | 12,60 | 0,40% | - |
| 23.04.2025 | 12,90 | 12,90 | 12,45 | 12,55 | -2,33% | - |
| 22.04.2025 | 12,80 | 12,90 | 12,60 | 12,85 | 0,39% | - |
| 17.04.2025 | 12,50 | 12,80 | 12,45 | 12,80 | 1,99% | - |
| 16.04.2025 | 12,30 | 12,75 | 12,30 | 12,55 | 0,40% | 800,00 |
| 15.04.2025 | 12,40 | 12,55 | 12,20 | 12,50 | 1,63% | - |
| 14.04.2025 | 12,20 | 12,30 | 11,80 | 12,30 | 2,07% | - |
| 11.04.2025 | 11,70 | 12,15 | 11,55 | 12,05 | 2,55% | 400,00 |
| 10.04.2025 | 11,95 | 12,10 | 11,45 | 11,75 | -2,49% | 50,00 |
| 09.04.2025 | 11,50 | 12,05 | 11,30 | 12,05 | 4,33% | 11.378,00 |
| 08.04.2025 | 11,60 | 11,95 | 11,20 | 11,55 | 0,87% | - |
| 07.04.2025 | 11,95 | 11,95 | 11,35 | 11,45 | -3,38% | - |
| 04.04.2025 | 12,60 | 12,85 | 11,75 | 11,85 | -5,58% | 100,00 |
| 03.04.2025 | 12,15 | 12,70 | 12,05 | 12,55 | 3,29% | 1.000,00 |
| 02.04.2025 | 12,20 | 12,30 | 12,10 | 12,15 | 0,00% | 5.000,00 |
| 01.04.2025 | 12,10 | 12,20 | 12,05 | 12,15 | 0,41% | - |
| 31.03.2025 | 12,00 | 12,20 | 11,90 | 12,10 | -0,41% | 3.000,00 |
| 28.03.2025 | 11,80 | 12,25 | 11,80 | 12,15 | 2,53% | - |
| 27.03.2025 | 11,70 | 11,90 | 11,60 | 11,85 | 0,85% | - |
| 26.03.2025 | 11,60 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 25.03.2025 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 24.03.2025 | 11,80 | 11,90 | 11,65 | 11,75 | -1,67% | - |
| 21.03.2025 | 11,80 | 12,00 | 11,70 | 11,95 | -0,83% | - |
| 20.03.2025 | 11,50 | 12,10 | 11,50 | 12,05 | 2,99% | - |
| 19.03.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 0,43% | - |
| 18.03.2025 | 11,70 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 17.03.2025 | 11,30 | 11,75 | 11,30 | 11,75 | 1,73% | 1.663,00 |
| 14.03.2025 | 11,50 | 11,65 | 11,40 | 11,55 | 0,87% | - |
| 13.03.2025 | 11,20 | 11,60 | 11,20 | 11,45 | 0,88% | 1.000,00 |
| 12.03.2025 | 11,30 | 11,55 | 11,30 | 11,35 | -0,87% | 640,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,35 | 11,45 | -0,87% | 3.260,00 |
| 10.03.2025 | 11,10 | 11,65 | 11,10 | 11,55 | 3,59% | - |
| 07.03.2025 | 11,05 | 11,20 | 11,00 | 11,15 | 0,90% | - |
| 06.03.2025 | 11,40 | 11,40 | 10,95 | 11,05 | -2,64% | 1.000,00 |
| 05.03.2025 | 11,90 | 12,00 | 11,25 | 11,35 | -4,22% | 710,00 |
| 04.03.2025 | 11,65 | 11,95 | 11,65 | 11,85 | 0,85% | 150,00 |
| 03.03.2025 | 11,80 | 12,00 | 11,60 | 11,75 | -2,08% | - |
| 28.02.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | 1.230,00 |
| 27.02.2025 | 11,90 | 11,95 | 11,75 | 11,80 | -0,84% | - |
| 26.02.2025 | 11,65 | 12,00 | 11,65 | 11,90 | 2,15% | - |
| 25.02.2025 | 11,60 | 11,95 | 11,55 | 11,65 | -0,43% | - |
| 24.02.2025 | 11,65 | 11,90 | 11,60 | 11,70 | 0,43% | 500,00 |
| 21.02.2025 | 11,60 | 11,70 | 11,50 | 11,65 | 0,43% | - |
| 20.02.2025 | 11,40 | 11,65 | 11,40 | 11,60 | 0,87% | - |
| 19.02.2025 | 11,40 | 11,65 | 11,40 | 11,50 | -0,43% | - |
| 18.02.2025 | 11,60 | 11,65 | 11,45 | 11,55 | -1,04% | 800,00 |
| 17.02.2025 | 11,52 | 12,25 | 11,52 | 11,67 | 1,09% | 500,00 |
| 14.02.2025 | 11,61 | 11,70 | 11,54 | 11,55 | -0,53% | - |
| 13.02.2025 | 11,58 | 11,75 | 11,45 | 11,61 | 0,09% | - |
| 12.02.2025 | 11,73 | 11,79 | 11,54 | 11,60 | -1,32% | 1.000,00 |
| 11.02.2025 | 11,93 | 11,93 | 11,75 | 11,75 | -1,67% | - |
| 10.02.2025 | 11,93 | 12,03 | 11,75 | 11,95 | 0,84% | - |
| 07.02.2025 | 12,03 | 12,03 | 11,80 | 11,85 | -1,25% | - |
| 06.02.2025 | 12,03 | 12,05 | 11,85 | 12,00 | -0,41% | - |