13,930€
0,40%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 13,96 | 14,00 | 13,66 | 13,98 | 0,49% | 152.000,00 |
| 18.06.2026 | 14,08 | 14,11 | 13,75 | 13,91 | -1,17% | - |
| 17.06.2026 | 14,18 | 14,21 | 13,94 | 14,08 | -0,53% | - |
| 16.06.2026 | 14,03 | 14,22 | 14,00 | 14,15 | 0,80% | - |
| 15.06.2026 | 14,17 | 14,17 | 13,87 | 14,04 | -0,86% | 170,00 |
| 12.06.2026 | 14,07 | 14,18 | 13,97 | 14,16 | 0,27% | - |
| 11.06.2026 | 14,00 | 14,21 | 13,87 | 14,12 | 0,80% | - |
| 10.06.2026 | 14,01 | 14,09 | 13,82 | 14,01 | 0,11% | - |
| 09.06.2026 | 13,87 | 14,18 | 13,87 | 14,00 | 0,83% | 34.000,00 |
| 08.06.2026 | 14,17 | 14,20 | 13,86 | 13,88 | -2,07% | 42.000,00 |
| 05.06.2026 | 14,02 | 14,21 | 13,95 | 14,17 | 1,45% | - |
| 04.06.2026 | 14,05 | 14,05 | 13,86 | 13,97 | -0,59% | 14,00 |
| 03.06.2026 | 13,73 | 14,18 | 13,73 | 14,05 | 2,06% | - |
| 02.06.2026 | 13,90 | 13,94 | 13,73 | 13,77 | -0,96% | - |
| 01.06.2026 | 14,12 | 14,12 | 13,71 | 13,90 | -1,21% | 4.750,00 |
| 29.05.2026 | 14,06 | 14,21 | 13,97 | 14,07 | 0,24% | - |
| 28.05.2026 | 14,55 | 14,58 | 14,04 | 14,04 | -5,19% | - |
| 27.05.2026 | 15,03 | 15,08 | 14,68 | 14,81 | -1,69% | 69.200,00 |
| 26.05.2026 | 15,23 | 15,23 | 14,98 | 15,06 | -1,34% | - |
| 25.05.2026 | 15,05 | 15,32 | 15,02 | 15,27 | 1,92% | 5.807,00 |
| 22.05.2026 | 14,88 | 15,07 | 14,77 | 14,98 | 0,64% | - |
| 21.05.2026 | 14,56 | 15,10 | 14,56 | 14,89 | 2,20% | - |
| 20.05.2026 | 14,62 | 14,65 | 14,37 | 14,57 | -0,38% | 16.000,00 |
| 19.05.2026 | 14,26 | 14,67 | 14,26 | 14,62 | 2,62% | - |
| 18.05.2026 | 13,79 | 15,36 | 13,71 | 14,25 | 1,91% | - |
| 15.05.2026 | 14,87 | 14,88 | 13,71 | 13,98 | -6,39% | 2.450,00 |
| 14.05.2026 | 14,95 | 15,18 | 14,75 | 14,94 | 1,34% | - |
| 13.05.2026 | 14,91 | 15,04 | 14,66 | 14,74 | -1,15% | 16.000,00 |
| 12.05.2026 | 14,75 | 14,92 | 14,59 | 14,91 | 0,79% | - |
| 11.05.2026 | 14,77 | 14,87 | 14,49 | 14,79 | -0,01% | - |
| 08.05.2026 | 14,85 | 14,87 | 14,57 | 14,80 | -0,39% | - |
| 07.05.2026 | 15,16 | 15,16 | 14,68 | 14,85 | -1,92% | 1.230,00 |
| 06.05.2026 | 14,98 | 15,18 | 14,84 | 15,14 | 0,99% | 5.700,00 |
| 05.05.2026 | 14,99 | 15,19 | 14,80 | 15,00 | -0,05% | 11.768,00 |
| 04.05.2026 | 15,18 | 15,27 | 14,96 | 15,00 | -1,84% | - |
| 30.04.2026 | 14,75 | 15,30 | 14,75 | 15,29 | 3,66% | - |
| 29.04.2026 | 14,97 | 15,01 | 14,68 | 14,75 | -1,59% | - |
| 28.04.2026 | 14,94 | 15,06 | 14,85 | 14,98 | 0,39% | - |
| 27.04.2026 | 15,24 | 15,24 | 14,82 | 14,93 | -1,03% | - |
| 24.04.2026 | 14,85 | 15,11 | 14,85 | 15,08 | 1,43% | 13.215,00 |
| 23.04.2026 | 14,62 | 14,89 | 14,55 | 14,87 | 1,64% | - |
| 22.04.2026 | 14,41 | 14,79 | 14,41 | 14,63 | 1,34% | - |
| 21.04.2026 | 14,61 | 14,80 | 14,43 | 14,44 | -1,12% | 600,00 |
| 20.04.2026 | 14,63 | 14,81 | 14,43 | 14,60 | -0,18% | 10.800,00 |
| 17.04.2026 | 14,84 | 14,90 | 14,45 | 14,63 | -1,61% | 13.500,00 |
| 16.04.2026 | 14,88 | 15,17 | 14,76 | 14,87 | -0,30% | - |
| 15.04.2026 | 15,22 | 15,27 | 14,86 | 14,91 | -2,12% | - |
| 14.04.2026 | 15,10 | 15,25 | 14,97 | 15,23 | 0,91% | 480,00 |
| 13.04.2026 | 15,40 | 15,61 | 15,10 | 15,10 | -2,14% | 15.000,00 |
| 10.04.2026 | 15,45 | 15,60 | 15,41 | 15,43 | -0,19% | - |
| 09.04.2026 | 15,43 | 15,55 | 15,39 | 15,46 | 0,13% | 6.400,00 |
| 08.04.2026 | 15,33 | 15,45 | 15,12 | 15,44 | 1,89% | 110.400,00 |
| 07.04.2026 | 15,20 | 15,25 | 15,04 | 15,15 | -0,01% | - |
| 02.04.2026 | 14,95 | 15,20 | 14,85 | 15,15 | -0,66% | 2.073,00 |
| 01.04.2026 | 14,65 | 15,25 | 14,65 | 15,25 | 4,10% | 54.500,00 |
| 31.03.2026 | 14,80 | 14,80 | 14,45 | 14,65 | -0,68% | 40.950,00 |
| 30.03.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 3,51% | 31.900,00 |
| 27.03.2026 | 14,45 | 14,50 | 14,10 | 14,25 | -0,70% | 14.000,00 |
| 26.03.2026 | 14,65 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 25.03.2026 | 14,10 | 14,60 | 14,10 | 14,55 | 2,83% | 3.720,00 |
| 24.03.2026 | 14,00 | 14,35 | 13,95 | 14,15 | 0,35% | 52.646,00 |
| 23.03.2026 | 13,80 | 14,45 | 13,55 | 14,10 | -0,35% | 21.700,00 |
| 20.03.2026 | 14,65 | 14,95 | 14,05 | 14,15 | -2,75% | - |
| 19.03.2026 | 15,10 | 15,25 | 14,50 | 14,55 | -4,28% | 11.580,00 |
| 18.03.2026 | 15,75 | 15,75 | 15,10 | 15,20 | -3,49% | 3.100,00 |
| 17.03.2026 | 15,75 | 15,95 | 15,75 | 15,75 | -0,63% | - |
| 16.03.2026 | 15,95 | 16,15 | 15,65 | 15,85 | -0,94% | 13.025,00 |
| 13.03.2026 | 15,75 | 16,05 | 15,70 | 16,00 | 1,59% | 17.010,00 |
| 12.03.2026 | 15,25 | 15,95 | 15,25 | 15,75 | 1,94% | 41.133,00 |
| 11.03.2026 | 15,65 | 15,65 | 15,45 | 15,45 | -0,64% | 15.600,00 |
| 10.03.2026 | 15,45 | 15,75 | 15,45 | 15,55 | 0,00% | 42.000,00 |
| 09.03.2026 | 15,35 | 15,65 | 15,10 | 15,55 | 0,65% | 60.854,00 |
| 06.03.2026 | 15,55 | 15,65 | 15,40 | 15,45 | -0,96% | - |
| 05.03.2026 | 15,55 | 15,75 | 15,50 | 15,60 | 0,32% | - |
| 04.03.2026 | 15,55 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 03.03.2026 | 16,05 | 16,15 | 15,35 | 15,55 | -3,12% | 18.000,00 |
| 02.03.2026 | 15,85 | 16,20 | 15,85 | 16,05 | 1,26% | 247.500,00 |
| 27.02.2026 | 15,85 | 16,05 | 15,75 | 15,85 | 0,00% | - |
| 26.02.2026 | 15,95 | 16,00 | 15,85 | 15,85 | -0,63% | 4.600,00 |
| 25.02.2026 | 15,65 | 16,00 | 15,60 | 15,95 | 1,92% | - |
| 24.02.2026 | 15,55 | 15,90 | 15,55 | 15,65 | 0,64% | 770,00 |
| 23.02.2026 | 15,40 | 15,55 | 15,35 | 15,55 | 1,30% | 1.984,00 |
| 20.02.2026 | 15,25 | 15,60 | 15,25 | 15,35 | 0,66% | 19.229,00 |
| 19.02.2026 | 15,55 | 15,70 | 15,25 | 15,25 | -1,93% | 7.430,00 |
| 18.02.2026 | 15,75 | 15,80 | 15,45 | 15,55 | -1,27% | 1.280,00 |
| 17.02.2026 | 15,75 | 16,05 | 15,65 | 15,75 | 0,00% | - |
| 16.02.2026 | 15,55 | 15,85 | 15,45 | 15,75 | 0,32% | 210,00 |
| 13.02.2026 | 15,35 | 15,75 | 15,30 | 15,70 | 2,61% | 104.400,00 |
| 12.02.2026 | 15,35 | 15,50 | 15,05 | 15,30 | -0,33% | 6.700,00 |
| 11.02.2026 | 14,95 | 15,45 | 14,95 | 15,35 | 2,68% | 7.795,00 |
| 10.02.2026 | 14,75 | 15,05 | 14,70 | 14,95 | 1,36% | 2.874,00 |
| 09.02.2026 | 14,80 | 14,85 | 14,50 | 14,75 | -0,34% | 30.950,00 |
| 06.02.2026 | 14,85 | 15,05 | 14,75 | 14,80 | -0,34% | - |
| 05.02.2026 | 14,95 | 15,05 | 14,55 | 14,85 | -1,00% | 41.578,00 |
| 04.02.2026 | 14,55 | 15,10 | 14,55 | 15,00 | 3,45% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,35 | 14,50 | -0,34% | 6.000,00 |
| 02.02.2026 | 14,60 | 14,75 | 14,35 | 14,55 | -0,34% | 27.781,00 |
| 30.01.2026 | 14,25 | 14,70 | 14,15 | 14,60 | 2,46% | 91.000,00 |
| 29.01.2026 | 14,30 | 14,40 | 14,05 | 14,25 | -0,70% | 1.190,00 |
| 28.01.2026 | 14,05 | 14,35 | 14,00 | 14,35 | 2,87% | 8.970,00 |