13,350€
1,14%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 13,00 | 13,40 | 13,00 | 13,35 | 1,52% | - |
| 14.05.2024 | 13,10 | 13,30 | 13,05 | 13,15 | 1,15% | - |
| 13.05.2024 | 13,25 | 13,30 | 13,00 | 13,00 | -1,89% | 3.370,00 |
| 10.05.2024 | 12,90 | 13,30 | 12,90 | 13,25 | 1,92% | - |
| 09.05.2024 | 12,90 | 13,15 | 12,90 | 13,00 | 0,00% | - |
| 08.05.2024 | 12,90 | 13,10 | 12,85 | 13,00 | 0,39% | 3.780,00 |
| 07.05.2024 | 12,70 | 13,00 | 12,70 | 12,95 | 1,97% | 3.500,00 |
| 06.05.2024 | 12,65 | 13,60 | 12,55 | 12,70 | 0,40% | - |
| 03.05.2024 | 12,60 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 02.05.2024 | 12,30 | 12,95 | 12,30 | 12,70 | 2,42% | - |
| 30.04.2024 | 12,40 | 12,90 | 12,40 | 12,40 | -1,20% | - |
| 29.04.2024 | 12,30 | 12,75 | 12,30 | 12,55 | 1,62% | - |
| 26.04.2024 | 12,30 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 25.04.2024 | 12,30 | 12,65 | 12,00 | 12,40 | -0,40% | 3.800,00 |
| 24.04.2024 | 12,50 | 12,55 | 12,30 | 12,45 | -0,40% | - |
| 23.04.2024 | 12,40 | 12,75 | 12,35 | 12,50 | 0,40% | - |
| 22.04.2024 | 12,10 | 12,45 | 12,10 | 12,45 | 2,05% | - |
| 19.04.2024 | 12,10 | 12,95 | 12,00 | 12,20 | -0,41% | - |
| 18.04.2024 | 12,10 | 12,35 | 12,10 | 12,25 | 1,66% | - |
| 17.04.2024 | 11,90 | 12,10 | 11,90 | 12,05 | 1,69% | - |
| 16.04.2024 | 12,20 | 12,20 | 11,85 | 11,85 | -3,27% | - |
| 15.04.2024 | 12,15 | 12,35 | 12,05 | 12,25 | 0,41% | 200,00 |
| 12.04.2024 | 11,80 | 12,45 | 11,80 | 12,20 | 2,52% | - |
| 11.04.2024 | 12,10 | 12,30 | 11,60 | 11,90 | -2,06% | 1.200,00 |
| 10.04.2024 | 12,20 | 12,35 | 11,95 | 12,15 | -0,82% | 600,00 |
| 09.04.2024 | 12,20 | 12,35 | 12,20 | 12,25 | -0,41% | - |
| 08.04.2024 | 12,20 | 12,35 | 12,15 | 12,30 | 0,00% | - |
| 05.04.2024 | 12,50 | 12,60 | 12,20 | 12,30 | -1,60% | - |
| 04.04.2024 | 12,50 | 12,75 | 12,45 | 12,50 | -0,40% | 500,00 |
| 03.04.2024 | 12,60 | 12,75 | 12,45 | 12,55 | -1,57% | - |
| 02.04.2024 | 12,60 | 12,85 | 12,60 | 12,75 | 0,39% | 500,00 |
| 28.03.2024 | 12,50 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 27.03.2024 | 12,20 | 12,55 | 12,20 | 12,50 | 1,21% | - |
| 26.03.2024 | 12,50 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 25.03.2024 | 12,60 | 12,65 | 12,30 | 12,55 | -0,79% | - |
| 22.03.2024 | 12,40 | 12,75 | 12,40 | 12,65 | 0,80% | 1.500,00 |
| 21.03.2024 | 12,50 | 12,75 | 12,45 | 12,55 | 0,00% | 500,00 |
| 20.03.2024 | 12,40 | 12,55 | 12,35 | 12,55 | 0,80% | - |
| 19.03.2024 | 12,30 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 18.03.2024 | 12,30 | 12,45 | 12,30 | 12,35 | -0,80% | - |
| 15.03.2024 | 12,20 | 12,75 | 12,00 | 12,45 | 0,81% | - |
| 14.03.2024 | 12,20 | 12,45 | 12,00 | 12,35 | 0,00% | - |
| 13.03.2024 | 12,30 | 12,45 | 12,25 | 12,35 | 0,00% | 3.438,00 |
| 12.03.2024 | 12,60 | 12,60 | 12,20 | 12,35 | -1,59% | - |
| 11.03.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 0,40% | - |
| 08.03.2024 | 12,50 | 12,60 | 12,45 | 12,50 | -1,19% | - |
| 07.03.2024 | 12,30 | 12,65 | 12,30 | 12,65 | 1,20% | - |
| 06.03.2024 | 12,30 | 12,65 | 12,30 | 12,50 | -0,40% | - |
| 05.03.2024 | 12,20 | 12,60 | 12,20 | 12,55 | 2,03% | - |
| 04.03.2024 | 12,20 | 12,35 | 12,15 | 12,30 | -0,40% | - |
| 01.03.2024 | 12,30 | 12,40 | 12,20 | 12,35 | 0,00% | - |
| 29.02.2024 | 12,10 | 12,45 | 12,10 | 12,35 | 1,23% | - |
| 28.02.2024 | 12,10 | 12,40 | 12,10 | 12,20 | 0,00% | 80,00 |
| 27.02.2024 | 12,10 | 12,30 | 12,05 | 12,20 | 0,41% | - |
| 26.02.2024 | 12,20 | 12,35 | 12,10 | 12,15 | -1,62% | 2.000,00 |
| 23.02.2024 | 12,10 | 12,50 | 12,10 | 12,35 | 0,82% | - |
| 22.02.2024 | 12,20 | 12,40 | 12,05 | 12,25 | 0,00% | 140,00 |
| 21.02.2024 | 12,20 | 12,35 | 12,15 | 12,25 | -0,81% | - |
| 20.02.2024 | 11,90 | 12,35 | 11,90 | 12,35 | 2,92% | - |
| 19.02.2024 | 12,00 | 12,45 | 11,60 | 12,00 | -1,23% | 1.200,00 |
| 16.02.2024 | 11,80 | 12,20 | 11,80 | 12,15 | 1,67% | - |
| 15.02.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 0,84% | 168,00 |
| 14.02.2024 | 11,80 | 12,05 | 11,50 | 11,85 | 0,00% | 1.760,00 |
| 13.02.2024 | 11,90 | 12,35 | 11,80 | 11,85 | -0,84% | - |
| 12.02.2024 | 11,80 | 11,95 | 11,80 | 11,95 | 0,42% | 2.000,00 |
| 09.02.2024 | 11,80 | 12,10 | 11,80 | 11,90 | -0,42% | - |
| 08.02.2024 | 12,10 | 12,40 | 11,95 | 11,95 | -3,24% | 580,00 |
| 07.02.2024 | 12,30 | 12,50 | 12,25 | 12,35 | -0,80% | - |
| 06.02.2024 | 12,40 | 12,50 | 12,20 | 12,45 | -0,80% | 8.000,00 |
| 05.02.2024 | 12,50 | 12,65 | 12,35 | 12,55 | 0,80% | 2.500,00 |
| 02.02.2024 | 12,50 | 12,65 | 12,25 | 12,45 | -1,58% | - |
| 01.02.2024 | 12,30 | 12,65 | 12,30 | 12,65 | 0,80% | - |
| 31.01.2024 | 12,40 | 12,70 | 12,40 | 12,55 | 1,21% | - |
| 30.01.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -0,40% | - |
| 29.01.2024 | 12,30 | 12,60 | 12,20 | 12,45 | 0,40% | 320,00 |
| 26.01.2024 | 12,10 | 12,45 | 12,10 | 12,40 | 2,06% | - |
| 25.01.2024 | 12,10 | 12,25 | 12,00 | 12,15 | -0,82% | - |
| 24.01.2024 | 12,20 | 12,40 | 12,20 | 12,25 | -0,41% | - |
| 23.01.2024 | 12,00 | 12,30 | 11,90 | 12,30 | 1,23% | - |
| 22.01.2024 | 12,10 | 12,35 | 12,00 | 12,15 | 0,41% | 1.300,00 |
| 19.01.2024 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | 1.000,00 |
| 18.01.2024 | 12,30 | 12,40 | 12,00 | 12,00 | -2,44% | - |
| 17.01.2024 | 12,30 | 12,45 | 12,15 | 12,30 | -2,38% | - |
| 16.01.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 0,40% | - |
| 15.01.2024 | 12,50 | 12,70 | 11,50 | 12,55 | 0,40% | - |
| 12.01.2024 | 12,40 | 12,70 | 12,40 | 12,50 | 0,40% | - |
| 11.01.2024 | 12,50 | 12,65 | 12,35 | 12,45 | -0,80% | - |
| 10.01.2024 | 12,40 | 12,65 | 12,35 | 12,55 | -0,40% | - |
| 09.01.2024 | 12,60 | 12,60 | 12,55 | 12,60 | -0,40% | 7,00 |
| 08.01.2024 | 12,70 | 12,70 | 12,35 | 12,65 | -0,78% | - |
| 05.01.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 1,19% | - |
| 04.01.2024 | 12,40 | 12,65 | 12,40 | 12,60 | 0,40% | - |
| 03.01.2024 | 12,40 | 12,55 | 12,20 | 12,55 | 2,03% | - |
| 02.01.2024 | 12,30 | 12,50 | 12,15 | 12,30 | -2,38% | 2.000,00 |
| 29.12.2023 | 12,10 | 12,60 | 12,10 | 12,60 | 2,86% | - |
| 28.12.2023 | 12,30 | 12,40 | 12,20 | 12,25 | -0,41% | - |
| 27.12.2023 | 12,20 | 12,35 | 12,20 | 12,30 | -0,40% | 150,00 |
| 22.12.2023 | 12,20 | 12,80 | 12,20 | 12,35 | -0,80% | - |
| 21.12.2023 | 12,20 | 12,55 | 12,20 | 12,45 | 0,81% | - |
| 20.12.2023 | 12,35 | 12,45 | 12,35 | 12,35 | -1,20% | - |