15,800€
-1,25%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 16,15 | 16,15 | 15,80 | 15,85 | -0,94% | - |
| 13.03.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 1,27% | 13.319,00 |
| 12.03.2026 | 15,60 | 15,90 | 15,50 | 15,80 | 2,60% | 14.355,00 |
| 11.03.2026 | 15,40 | 15,60 | 15,40 | 15,40 | -1,91% | 11.414,00 |
| 10.03.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | 5.567,00 |
| 09.03.2026 | 15,20 | 15,50 | 15,20 | 15,30 | -1,29% | 9.754,00 |
| 06.03.2026 | 15,70 | 15,70 | 15,40 | 15,50 | -0,64% | 22.837,00 |
| 05.03.2026 | 15,40 | 15,80 | 15,40 | 15,60 | 1,30% | 2.986,00 |
| 04.03.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -1,28% | 10.434,00 |
| 03.03.2026 | 15,70 | 15,70 | 15,30 | 15,60 | -2,50% | 25.896,00 |
| 02.03.2026 | 16,30 | 16,30 | 15,80 | 16,00 | 1,27% | 3.920,00 |
| 27.02.2026 | 15,90 | 16,00 | 15,80 | 15,80 | 0,00% | 11.853,00 |
| 26.02.2026 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | 11.084,00 |
| 25.02.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | 13.900,00 |
| 24.02.2026 | 15,90 | 15,90 | 15,70 | 15,80 | 1,28% | 13.980,00 |
| 23.02.2026 | 15,50 | 15,60 | 15,40 | 15,60 | 0,65% | 9.651,00 |
| 20.02.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,31% | 28.215,00 |
| 19.02.2026 | 15,50 | 15,50 | 15,20 | 15,30 | -1,29% | 19.451,00 |
| 18.02.2026 | 15,70 | 15,80 | 15,50 | 15,50 | -1,27% | 24.302,00 |
| 17.02.2026 | 15,80 | 16,00 | 15,60 | 15,70 | 0,00% | 19.449,00 |
| 16.02.2026 | 15,60 | 15,90 | 15,50 | 15,70 | -0,63% | 13.539,00 |
| 13.02.2026 | 15,50 | 15,80 | 15,40 | 15,80 | 2,60% | 32.897,00 |
| 12.02.2026 | 15,20 | 15,40 | 15,10 | 15,40 | 0,65% | 6.890,00 |
| 11.02.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 2,00% | 8.080,00 |
| 10.02.2026 | 14,80 | 15,00 | 14,70 | 15,00 | 2,04% | 6.719,00 |
| 09.02.2026 | 14,80 | 14,90 | 14,60 | 14,70 | -1,34% | 16.304,00 |
| 06.02.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 8.153,00 |
| 05.02.2026 | 14,70 | 14,80 | 14,60 | 14,70 | -1,34% | 14.761,00 |
| 04.02.2026 | 14,70 | 15,10 | 14,70 | 14,90 | 2,76% | 25.898,00 |
| 03.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 16.091,00 |
| 02.02.2026 | 14,40 | 14,60 | 14,40 | 14,50 | 1,40% | 24.732,00 |
| 30.01.2026 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | 5.429,00 |
| 29.01.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 0,70% | 14.854,00 |
| 28.01.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 0,71% | 7.626,00 |
| 27.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 0,71% | 11.077,00 |
| 26.01.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | 23.556,00 |
| 23.01.2026 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | 9.600,00 |
| 22.01.2026 | 13,80 | 14,00 | 13,70 | 13,70 | -0,72% | 21.989,00 |
| 21.01.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | 5.857,00 |
| 20.01.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 13.776,00 |
| 19.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -0,72% | 22.342,00 |
| 16.01.2026 | 13,70 | 13,90 | 13,60 | 13,80 | 1,47% | 82.861,00 |
| 15.01.2026 | 13,60 | 13,70 | 13,50 | 13,60 | 1,49% | 26.494,00 |
| 14.01.2026 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 17.422,00 |
| 13.01.2026 | 13,70 | 13,70 | 13,20 | 13,40 | -2,19% | 34.854,00 |
| 12.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 5.514,00 |
| 09.01.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 45.555,00 |
| 08.01.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 21.236,00 |
| 07.01.2026 | 13,70 | 13,80 | 13,60 | 13,70 | 0,74% | 30.312,00 |
| 06.01.2026 | 13,20 | 13,80 | 13,20 | 13,60 | 1,49% | 39.268,00 |
| 05.01.2026 | 13,20 | 13,40 | 13,10 | 13,40 | 0,00% | 176.548,00 |
| 02.01.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 71.361,00 |
| 30.12.2025 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | 875,00 |
| 29.12.2025 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | 20.883,00 |
| 23.12.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 0,00% | 3.761,00 |
| 22.12.2025 | 12,90 | 13,00 | 12,80 | 13,00 | -0,76% | 12.202,00 |
| 19.12.2025 | 13,10 | 13,10 | 12,90 | 13,10 | 0,77% | 5.487,00 |
| 18.12.2025 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | 5.375,00 |
| 17.12.2025 | 12,80 | 13,20 | 12,80 | 13,00 | 0,78% | 9.758,00 |
| 16.12.2025 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | 2.605,00 |
| 15.12.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 0,78% | 5.331,00 |
| 12.12.2025 | 12,90 | 12,90 | 12,70 | 12,80 | 0,79% | 7.124,00 |
| 11.12.2025 | 12,80 | 12,80 | 12,60 | 12,70 | -1,55% | 2.914,00 |
| 10.12.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 13.141,00 |
| 09.12.2025 | 13,00 | 13,10 | 12,90 | 13,00 | -0,76% | 9.893,00 |
| 08.12.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,77% | 8.048,00 |
| 05.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 1.305,00 |
| 04.12.2025 | 13,00 | 13,20 | 13,00 | 13,10 | 0,00% | 4.546,00 |
| 03.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 6.260,00 |
| 02.12.2025 | 13,10 | 13,30 | 13,00 | 13,00 | 0,00% | 26.603,00 |
| 01.12.2025 | 13,00 | 13,20 | 13,00 | 13,00 | -0,76% | 21.443,00 |
| 28.11.2025 | 13,20 | 13,20 | 13,00 | 13,10 | 0,00% | 70.962,00 |
| 27.11.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | 15.350,00 |
| 26.11.2025 | 12,80 | 13,00 | 12,70 | 12,90 | 0,78% | 71.227,00 |
| 25.11.2025 | 12,90 | 12,90 | 12,70 | 12,80 | 0,79% | 36.348,00 |
| 24.11.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | 77.236,00 |
| 21.11.2025 | 12,90 | 13,10 | 12,90 | 13,00 | 0,00% | 3.501,00 |
| 20.11.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -2,26% | 115.779,00 |
| 19.11.2025 | 13,30 | 13,40 | 13,30 | 13,30 | -0,75% | 7.763,00 |
| 18.11.2025 | 13,30 | 13,50 | 13,30 | 13,40 | 0,75% | 17.527,00 |
| 17.11.2025 | 13,40 | 13,50 | 13,30 | 13,30 | 0,76% | 27.947,00 |
| 14.11.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 11.755,00 |
| 13.11.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 266.037,00 |
| 12.11.2025 | 13,30 | 13,50 | 13,20 | 13,40 | 1,52% | 52.980,00 |
| 11.11.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -1,49% | 14.828,00 |
| 10.11.2025 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | 4.666,00 |
| 07.11.2025 | 13,40 | 13,40 | 13,10 | 13,30 | 0,00% | 74.244,00 |
| 06.11.2025 | 13,30 | 13,40 | 13,00 | 13,30 | 0,76% | 45.158,00 |
| 05.11.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 1.120,00 |
| 04.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 14.214,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 12.166,00 |
| 31.10.2025 | 13,20 | 13,20 | 13,00 | 13,10 | 0,00% | 15.061,00 |
| 30.10.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | 24.405,00 |
| 29.10.2025 | 13,20 | 13,20 | 13,00 | 13,10 | 0,00% | 44.791,00 |
| 28.10.2025 | 13,20 | 13,30 | 13,10 | 13,10 | -1,50% | 30.635,00 |
| 27.10.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 1,53% | 84.740,00 |
| 24.10.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 71.604,00 |
| 23.10.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 38.388,00 |
| 22.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 14.631,00 |
| 21.10.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | 198.220,00 |