14,650€
-1,01%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,84 | 14,90 | 14,45 | 14,65 | -1,43% | 8.100,00 |
| 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 |
| 27.01.2026 | 14,05 | 14,15 | 13,85 | 13,95 | 0,36% | - |
| 26.01.2026 | 13,90 | 14,05 | 13,80 | 13,90 | 1,09% | - |
| 23.01.2026 | 13,65 | 13,85 | 13,60 | 13,75 | 1,10% | 6.200,00 |
| 22.01.2026 | 13,75 | 13,95 | 13,60 | 13,60 | -0,73% | 6.560,00 |
| 21.01.2026 | 13,80 | 13,90 | 13,65 | 13,70 | 0,00% | - |
| 20.01.2026 | 13,70 | 13,80 | 13,65 | 13,70 | -0,36% | 2.439,00 |
| 19.01.2026 | 13,75 | 14,00 | 13,75 | 13,75 | -0,72% | - |
| 16.01.2026 | 13,65 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 15.01.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 1,11% | - |
| 14.01.2026 | 13,45 | 13,65 | 13,35 | 13,55 | 1,50% | 16.456,00 |
| 13.01.2026 | 13,80 | 13,80 | 13,35 | 13,35 | -2,91% | 891,00 |
| 12.01.2026 | 13,85 | 13,90 | 13,65 | 13,75 | 0,00% | 3.650,00 |
| 09.01.2026 | 13,75 | 13,85 | 13,55 | 13,75 | 0,73% | 28.000,00 |
| 08.01.2026 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | - |
| 07.01.2026 | 13,65 | 13,85 | 13,55 | 13,65 | 0,00% | 6.670,00 |
| 06.01.2026 | 13,45 | 13,75 | 13,30 | 13,65 | 1,49% | 5.400,00 |
| 05.01.2026 | 13,50 | 13,55 | 13,15 | 13,45 | 0,37% | 24.000,00 |
| 02.01.2026 | 13,10 | 13,55 | 13,10 | 13,40 | 1,90% | 11.480,00 |
| 30.12.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 1,15% | - |
| 29.12.2025 | 13,15 | 13,25 | 13,00 | 13,00 | -0,38% | - |
| 23.12.2025 | 13,10 | 13,15 | 13,00 | 13,05 | 1,95% | - |
| 22.12.2025 | 13,10 | 13,15 | 12,80 | 12,80 | -1,54% | 1.540,00 |
| 19.12.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -1,14% | - |
| 18.12.2025 | 13,05 | 13,15 | 12,95 | 13,15 | 1,15% | - |
| 17.12.2025 | 12,90 | 13,15 | 12,85 | 13,00 | 2,36% | 400,00 |
| 16.12.2025 | 12,90 | 13,00 | 12,70 | 12,70 | -1,17% | - |
| 15.12.2025 | 12,85 | 12,90 | 12,80 | 12,85 | 0,39% | - |
| 12.12.2025 | 12,80 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 11.12.2025 | 12,90 | 12,90 | 12,65 | 12,75 | -1,54% | - |
| 10.12.2025 | 13,00 | 13,00 | 12,95 | 12,95 | 0,39% | - |
| 09.12.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | 480,00 |
| 08.12.2025 | 13,10 | 13,20 | 13,00 | 13,00 | -0,38% | - |
| 05.12.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,38% | - |
| 04.12.2025 | 13,20 | 13,20 | 12,95 | 13,00 | -0,76% | - |
| 03.12.2025 | 13,20 | 13,20 | 12,95 | 13,10 | 0,77% | - |
| 02.12.2025 | 13,10 | 13,20 | 12,95 | 13,00 | 0,00% | - |
| 01.12.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 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% | - |