11,900€
1,71%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,90 | 12,00 | 11,80 | 11,90 | -0,42% | - |
| 21.11.2024 | 11,70 | 12,00 | 11,55 | 11,95 | -0,42% | - |
| 20.11.2024 | 11,90 | 12,15 | 11,85 | 12,00 | -0,83% | 234,00 |
| 19.11.2024 | 11,80 | 12,15 | 11,70 | 12,10 | 2,98% | 15.120,00 |
| 18.11.2024 | 11,90 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 15.11.2024 | 11,80 | 12,00 | 11,75 | 11,85 | -1,66% | 1.320,00 |
| 14.11.2024 | 11,60 | 12,05 | 11,60 | 12,05 | 2,55% | - |
| 13.11.2024 | 11,80 | 11,90 | 11,70 | 11,75 | -1,67% | - |
| 12.11.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 11.11.2024 | 11,90 | 12,10 | 11,90 | 11,95 | 0,42% | 400,00 |
| 08.11.2024 | 11,80 | 12,05 | 11,80 | 11,90 | -1,24% | - |
| 07.11.2024 | 12,00 | 12,15 | 11,80 | 12,05 | 0,00% | - |
| 06.11.2024 | 11,90 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 05.11.2024 | 11,70 | 12,05 | 11,70 | 12,05 | 2,55% | - |
| 04.11.2024 | 11,80 | 12,05 | 11,65 | 11,75 | -1,67% | - |
| 01.11.2024 | 11,70 | 11,95 | 11,70 | 11,95 | 2,58% | - |
| 31.10.2024 | 12,00 | 12,00 | 11,55 | 11,65 | -2,51% | 516,00 |
| 30.10.2024 | 11,90 | 12,20 | 11,90 | 11,95 | -0,83% | - |
| 29.10.2024 | 12,20 | 12,25 | 12,00 | 12,05 | -1,63% | 25.000,00 |
| 28.10.2024 | 12,00 | 12,35 | 12,00 | 12,25 | 1,66% | - |
| 25.10.2024 | 12,00 | 12,20 | 12,00 | 12,05 | -0,82% | - |
| 24.10.2024 | 12,00 | 12,40 | 12,00 | 12,15 | -0,82% | - |
| 23.10.2024 | 12,10 | 12,30 | 12,10 | 12,25 | 0,82% | - |
| 22.10.2024 | 12,40 | 12,40 | 12,00 | 12,15 | -2,41% | 4.350,00 |
| 21.10.2024 | 12,50 | 12,50 | 12,10 | 12,45 | -0,80% | - |
| 18.10.2024 | 12,40 | 12,55 | 12,35 | 12,55 | 0,80% | - |
| 17.10.2024 | 12,40 | 12,55 | 12,40 | 12,45 | 0,00% | - |
| 16.10.2024 | 12,20 | 12,55 | 12,20 | 12,45 | 0,40% | - |
| 15.10.2024 | 12,20 | 12,60 | 12,20 | 12,40 | 0,40% | 780,00 |
| 14.10.2024 | 12,10 | 12,35 | 12,00 | 12,35 | 1,65% | - |
| 11.10.2024 | 11,80 | 12,15 | 11,80 | 12,15 | 1,67% | 4.500,00 |
| 10.10.2024 | 11,80 | 12,15 | 11,80 | 11,95 | 0,42% | - |
| 09.10.2024 | 11,90 | 12,10 | 11,90 | 11,90 | -0,42% | - |
| 08.10.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 07.10.2024 | 12,10 | 12,15 | 11,85 | 11,95 | -1,65% | 170,00 |
| 04.10.2024 | 12,10 | 12,20 | 11,95 | 12,15 | 0,00% | 100,00 |
| 03.10.2024 | 12,40 | 12,50 | 12,15 | 12,15 | -3,57% | 140,00 |
| 02.10.2024 | 12,40 | 12,70 | 12,40 | 12,60 | 0,40% | 300,00 |
| 01.10.2024 | 12,50 | 12,85 | 12,40 | 12,55 | -0,40% | 100,00 |
| 30.09.2024 | 12,40 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 27.09.2024 | 12,60 | 12,65 | 12,40 | 12,40 | -1,59% | - |
| 26.09.2024 | 12,50 | 12,70 | 12,50 | 12,60 | 1,20% | - |
| 25.09.2024 | 12,40 | 12,55 | 12,35 | 12,45 | -0,80% | 80,00 |
| 24.09.2024 | 12,80 | 12,80 | 12,45 | 12,55 | -1,57% | - |
| 23.09.2024 | 12,30 | 12,75 | 12,30 | 12,75 | 2,41% | 500,00 |
| 20.09.2024 | 12,30 | 12,55 | 12,30 | 12,45 | 0,81% | 1.448,00 |
| 19.09.2024 | 12,70 | 12,70 | 12,15 | 12,35 | -2,37% | - |
| 18.09.2024 | 12,70 | 12,75 | 12,50 | 12,65 | -0,78% | 3.100,00 |
| 17.09.2024 | 12,50 | 12,80 | 12,50 | 12,75 | 1,59% | - |
| 16.09.2024 | 12,40 | 12,65 | 12,40 | 12,55 | -0,40% | - |
| 13.09.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | 900,00 |
| 12.09.2024 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 11.09.2024 | 12,50 | 12,55 | 12,40 | 12,40 | -1,20% | - |
| 10.09.2024 | 12,30 | 12,65 | 12,30 | 12,55 | 0,80% | - |
| 09.09.2024 | 12,10 | 12,55 | 12,10 | 12,45 | 3,32% | 1.410,00 |
| 06.09.2024 | 12,10 | 12,30 | 12,00 | 12,05 | -0,82% | 1.034,00 |
| 05.09.2024 | 11,80 | 12,35 | 11,80 | 12,15 | 1,25% | 6.000,00 |
| 04.09.2024 | 11,70 | 12,15 | 11,60 | 12,00 | 1,69% | - |
| 03.09.2024 | 11,70 | 12,10 | 11,70 | 11,80 | 0,00% | 6.800,00 |
| 02.09.2024 | 12,10 | 12,10 | 11,70 | 11,80 | -2,88% | - |
| 30.08.2024 | 12,00 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 29.08.2024 | 11,80 | 12,15 | 11,70 | 11,90 | 0,85% | 2.950,00 |
| 28.08.2024 | 11,70 | 12,15 | 11,70 | 11,80 | -1,26% | 1.200,00 |
| 27.08.2024 | 11,90 | 11,95 | 11,80 | 11,95 | 0,00% | 7.920,00 |
| 26.08.2024 | 11,70 | 12,05 | 11,65 | 11,95 | 1,27% | - |
| 23.08.2024 | 11,80 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 22.08.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,43% | 600,00 |
| 21.08.2024 | 11,60 | 11,80 | 11,60 | 11,75 | 0,43% | - |
| 20.08.2024 | 11,70 | 11,85 | 11,55 | 11,70 | -0,43% | - |
| 19.08.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,43% | 300,00 |
| 16.08.2024 | 11,70 | 11,75 | 11,30 | 11,70 | -0,43% | 8.650,00 |
| 15.08.2024 | 11,60 | 11,75 | 11,60 | 11,75 | 0,43% | - |
| 14.08.2024 | 11,70 | 11,75 | 11,55 | 11,70 | -0,43% | 93,00 |
| 13.08.2024 | 11,50 | 11,75 | 11,50 | 11,75 | 2,17% | - |
| 12.08.2024 | 11,50 | 11,65 | 11,40 | 11,50 | 0,44% | 800,00 |
| 09.08.2024 | 11,50 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 08.08.2024 | 11,30 | 11,65 | 11,30 | 11,65 | 1,75% | 90,00 |
| 07.08.2024 | 11,50 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 06.08.2024 | 11,20 | 11,60 | 11,20 | 11,45 | 1,78% | - |
| 05.08.2024 | 11,40 | 11,65 | 11,25 | 11,25 | -4,66% | - |
| 02.08.2024 | 11,50 | 12,05 | 10,40 | 11,80 | 0,43% | 450,00 |
| 01.08.2024 | 11,70 | 11,85 | 11,65 | 11,75 | -0,84% | - |
| 31.07.2024 | 11,70 | 12,10 | 11,60 | 11,85 | 1,72% | - |
| 30.07.2024 | 11,80 | 11,80 | 11,55 | 11,65 | -1,69% | - |
| 29.07.2024 | 11,50 | 11,95 | 11,50 | 11,85 | 2,60% | 500,00 |
| 26.07.2024 | 11,40 | 11,70 | 11,40 | 11,55 | 0,87% | - |
| 25.07.2024 | 11,20 | 11,55 | 11,15 | 11,45 | 0,44% | 400,00 |
| 24.07.2024 | 11,40 | 11,50 | 11,00 | 11,40 | 0,88% | 6.638,00 |
| 23.07.2024 | 11,40 | 11,55 | 11,30 | 11,30 | -1,31% | - |
| 22.07.2024 | 11,00 | 11,45 | 11,00 | 11,45 | 0,88% | 364,00 |
| 19.07.2024 | 11,20 | 11,60 | 10,40 | 11,35 | 0,00% | - |
| 18.07.2024 | 11,10 | 11,35 | 11,00 | 11,35 | 1,79% | - |
| 17.07.2024 | 11,00 | 11,25 | 10,95 | 11,15 | 0,45% | 6.000,00 |
| 16.07.2024 | 11,15 | 11,25 | 10,80 | 11,10 | -0,89% | - |
| 15.07.2024 | 11,30 | 11,45 | 11,20 | 11,20 | -2,18% | - |
| 12.07.2024 | 11,60 | 11,70 | 11,35 | 11,45 | -1,29% | 2.196,00 |
| 11.07.2024 | 11,40 | 11,65 | 11,30 | 11,60 | 1,75% | - |
| 10.07.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 09.07.2024 | 11,10 | 11,35 | 11,05 | 11,10 | -1,33% | 4.092,00 |
| 08.07.2024 | 10,90 | 11,30 | 10,90 | 11,25 | 1,81% | - |