13,000€
-0,76%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 13,30 | 13,30 | 13,05 | 13,10 | 0,00% | - |
| 28.11.2025 | 13,20 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 27.11.2025 | 13,00 | 13,15 | 12,95 | 13,00 | 0,78% | 50,00 |
| 26.11.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 0,39% | 3.300,00 |
| 25.11.2025 | 12,90 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 24.11.2025 | 13,10 | 13,20 | 12,75 | 12,80 | -1,92% | 926,00 |
| 21.11.2025 | 13,10 | 13,10 | 12,90 | 13,05 | 0,38% | - |
| 20.11.2025 | 13,10 | 13,10 | 12,95 | 13,00 | -2,26% | - |
| 19.11.2025 | 13,50 | 13,50 | 13,20 | 13,30 | 0,00% | - |
| 18.11.2025 | 13,40 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 17.11.2025 | 13,30 | 13,50 | 13,25 | 13,40 | 1,13% | - |
| 14.11.2025 | 13,40 | 13,50 | 13,15 | 13,25 | -1,49% | - |
| 13.11.2025 | 13,40 | 13,45 | 13,25 | 13,45 | 0,75% | 600,00 |
| 12.11.2025 | 13,40 | 13,45 | 13,20 | 13,35 | 0,38% | - |
| 11.11.2025 | 13,50 | 13,50 | 13,25 | 13,30 | -0,37% | - |
| 10.11.2025 | 13,30 | 13,35 | 13,10 | 13,35 | 0,75% | - |
| 07.11.2025 | 13,20 | 13,25 | 13,05 | 13,25 | 0,00% | 9.537,00 |
| 06.11.2025 | 13,10 | 13,50 | 13,00 | 13,25 | 1,53% | - |
| 05.11.2025 | 13,20 | 13,20 | 13,00 | 13,05 | 1,16% | - |
| 04.11.2025 | 13,00 | 13,10 | 12,85 | 12,90 | -0,39% | - |
| 03.11.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -0,77% | 400,00 |
| 31.10.2025 | 13,20 | 13,20 | 13,05 | 13,05 | -0,38% | - |
| 30.10.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,00% | - |
| 29.10.2025 | 13,20 | 13,20 | 12,95 | 13,10 | 0,00% | 10.300,00 |
| 28.10.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,13% | - |
| 27.10.2025 | 13,30 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 24.10.2025 | 13,35 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 23.10.2025 | 13,20 | 13,35 | 13,20 | 13,25 | 0,38% | - |
| 22.10.2025 | 13,20 | 13,35 | 13,15 | 13,20 | 0,76% | - |
| 21.10.2025 | 13,10 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 20.10.2025 | 13,10 | 13,15 | 13,05 | 13,10 | 0,38% | - |
| 17.10.2025 | 12,90 | 13,05 | 12,85 | 13,05 | 0,00% | - |
| 16.10.2025 | 12,90 | 13,05 | 12,80 | 13,05 | 2,76% | - |
| 15.10.2025 | 12,70 | 12,95 | 12,55 | 12,70 | 0,00% | 24,00 |
| 14.10.2025 | 12,70 | 12,80 | 12,55 | 12,70 | 0,40% | - |
| 13.10.2025 | 12,70 | 12,80 | 12,65 | 12,65 | -0,39% | 300,00 |
| 10.10.2025 | 12,80 | 12,90 | 12,70 | 12,70 | 0,00% | 1.000,00 |
| 09.10.2025 | 12,70 | 12,80 | 12,65 | 12,70 | 0,79% | - |
| 08.10.2025 | 12,70 | 12,75 | 12,60 | 12,60 | -0,40% | - |
| 07.10.2025 | 12,60 | 12,65 | 12,50 | 12,65 | 2,02% | 2.046,00 |
| 06.10.2025 | 12,40 | 12,55 | 12,35 | 12,40 | -0,40% | 38,00 |
| 03.10.2025 | 12,40 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 02.10.2025 | 12,40 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 01.10.2025 | 12,30 | 12,55 | 12,30 | 12,45 | 0,81% | - |
| 30.09.2025 | 12,10 | 12,35 | 12,10 | 12,35 | 2,49% | - |
| 29.09.2025 | 12,40 | 12,40 | 11,95 | 12,05 | -1,23% | - |
| 26.09.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 0,41% | - |
| 25.09.2025 | 12,20 | 12,20 | 12,00 | 12,15 | 0,00% | - |
| 24.09.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 1,25% | - |
| 23.09.2025 | 12,00 | 12,15 | 12,00 | 12,00 | 0,42% | - |
| 22.09.2025 | 12,10 | 12,10 | 11,90 | 11,95 | 0,00% | 3.000,00 |
| 19.09.2025 | 12,00 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 18.09.2025 | 12,20 | 12,20 | 11,90 | 12,05 | -0,41% | 610,00 |
| 17.09.2025 | 12,10 | 12,15 | 11,95 | 12,10 | -0,41% | - |
| 16.09.2025 | 12,30 | 12,30 | 12,00 | 12,15 | 0,00% | - |
| 15.09.2025 | 12,30 | 12,30 | 12,15 | 12,15 | -0,41% | - |
| 12.09.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 1,24% | - |
| 11.09.2025 | 12,10 | 12,10 | 12,00 | 12,05 | 0,42% | - |
| 10.09.2025 | 12,00 | 12,10 | 11,95 | 12,00 | 0,42% | - |
| 09.09.2025 | 12,00 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 08.09.2025 | 12,00 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 05.09.2025 | 11,90 | 11,95 | 11,75 | 11,95 | 0,00% | - |
| 04.09.2025 | 11,70 | 12,00 | 11,70 | 11,95 | 2,58% | - |
| 03.09.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -0,85% | - |
| 02.09.2025 | 11,80 | 11,85 | 11,55 | 11,75 | -0,84% | 4.000,00 |
| 01.09.2025 | 12,10 | 12,10 | 11,85 | 11,85 | -1,66% | - |
| 29.08.2025 | 12,30 | 12,30 | 11,95 | 12,05 | -1,63% | - |
| 28.08.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -1,61% | - |
| 27.08.2025 | 12,30 | 12,45 | 12,25 | 12,45 | 1,63% | 1.600,00 |
| 26.08.2025 | 12,10 | 12,25 | 12,10 | 12,25 | 1,24% | - |
| 25.08.2025 | 12,15 | 12,35 | 12,05 | 12,10 | -0,82% | 4.000,00 |
| 22.08.2025 | 12,30 | 12,35 | 12,15 | 12,20 | -0,41% | 1.200,00 |
| 21.08.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,41% | - |
| 20.08.2025 | 12,20 | 12,40 | 12,15 | 12,20 | 0,41% | - |
| 19.08.2025 | 12,20 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 18.08.2025 | 12,20 | 12,40 | 12,15 | 12,15 | -0,82% | - |
| 15.08.2025 | 12,30 | 12,35 | 12,15 | 12,25 | -0,81% | 500,00 |
| 14.08.2025 | 12,20 | 12,35 | 12,00 | 12,35 | 1,65% | - |
| 13.08.2025 | 12,30 | 12,30 | 12,05 | 12,15 | -0,82% | - |
| 12.08.2025 | 12,45 | 12,45 | 11,95 | 12,25 | -0,81% | - |
| 11.08.2025 | 12,50 | 12,50 | 12,20 | 12,35 | -0,40% | - |
| 08.08.2025 | 12,40 | 12,50 | 12,25 | 12,40 | 0,40% | - |
| 07.08.2025 | 12,50 | 12,60 | 12,25 | 12,35 | -1,59% | - |
| 06.08.2025 | 12,60 | 12,65 | 12,45 | 12,55 | 0,80% | 276,00 |
| 05.08.2025 | 12,60 | 12,70 | 12,45 | 12,45 | -0,80% | - |
| 04.08.2025 | 12,80 | 12,80 | 12,35 | 12,55 | 0,00% | 1.600,00 |
| 01.08.2025 | 12,40 | 12,65 | 12,20 | 12,55 | 1,62% | - |
| 31.07.2025 | 12,50 | 12,50 | 12,20 | 12,35 | 0,00% | - |
| 30.07.2025 | 12,40 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 29.07.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -0,81% | - |
| 28.07.2025 | 12,70 | 12,70 | 12,25 | 12,35 | -0,80% | 2.300,00 |
| 25.07.2025 | 12,40 | 12,45 | 12,10 | 12,45 | 0,81% | 412,00 |
| 24.07.2025 | 12,50 | 12,50 | 12,25 | 12,35 | -0,80% | 350,00 |
| 23.07.2025 | 12,60 | 12,60 | 12,35 | 12,45 | -0,40% | 451,00 |
| 22.07.2025 | 12,50 | 12,75 | 12,40 | 12,50 | 0,40% | 1.600,00 |
| 21.07.2025 | 12,30 | 12,60 | 12,30 | 12,45 | 1,63% | - |
| 18.07.2025 | 12,30 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 17.07.2025 | 12,30 | 12,30 | 12,15 | 12,25 | 0,00% | - |
| 16.07.2025 | 12,30 | 12,30 | 12,10 | 12,25 | 0,00% | - |
| 15.07.2025 | 12,20 | 12,30 | 12,15 | 12,25 | 0,82% | - |