14,150€
-0,70%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 14,40 | 14,40 | 14,05 | 14,20 | -0,35% | - |
| 28.01.2026 | 14,00 | 14,25 | 14,00 | 14,25 | 1,06% | - |
| 27.01.2026 | 14,20 | 14,20 | 13,80 | 14,10 | 0,71% | 13.617,00 |
| 26.01.2026 | 14,00 | 14,10 | 13,80 | 14,00 | 0,72% | 18.472,00 |
| 23.01.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 0,72% | 5.736,00 |
| 22.01.2026 | 13,70 | 14,10 | 13,70 | 13,80 | 0,00% | 19.979,00 |
| 21.01.2026 | 13,80 | 13,90 | 13,60 | 13,80 | 0,00% | 7.644,00 |
| 20.01.2026 | 13,80 | 13,90 | 13,60 | 13,80 | 0,73% | 7.792,00 |
| 19.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -0,72% | 19.785,00 |
| 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 |
| 20.10.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 535.178,00 |
| 17.10.2025 | 12,90 | 13,10 | 12,90 | 13,00 | -0,76% | 41.915,00 |
| 16.10.2025 | 12,90 | 13,10 | 12,80 | 13,10 | 1,55% | 623.991,00 |
| 15.10.2025 | 12,80 | 12,90 | 12,60 | 12,90 | 2,38% | 57.192,00 |
| 14.10.2025 | 12,70 | 12,80 | 12,60 | 12,60 | -1,56% | 21.464,00 |
| 13.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 758.618,00 |
| 10.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 3.985,00 |
| 09.10.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | 834.442,00 |
| 08.10.2025 | 12,60 | 12,70 | 12,60 | 12,60 | -1,56% | 59.471,00 |
| 07.10.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | 848.493,00 |
| 06.10.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 247.653,00 |
| 03.10.2025 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | 29.575,00 |
| 02.10.2025 | 12,20 | 12,40 | 12,20 | 12,40 | -0,80% | 95.788,00 |
| 01.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 204.298,00 |
| 30.09.2025 | 12,20 | 12,40 | 12,10 | 12,40 | 2,48% | 20.150,00 |
| 29.09.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 140.485,00 |
| 26.09.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | 2.107,00 |
| 25.09.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,83% | 17.809,00 |
| 24.09.2025 | 12,00 | 12,30 | 12,00 | 12,10 | 0,00% | 20.671,00 |
| 23.09.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 1,68% | 12.873,00 |
| 22.09.2025 | 12,00 | 12,10 | 11,90 | 11,90 | 0,00% | 11.535,00 |
| 19.09.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | 24.657,00 |
| 18.09.2025 | 12,10 | 12,10 | 11,90 | 12,00 | 0,00% | 24.654,00 |
| 17.09.2025 | 12,00 | 12,10 | 12,00 | 12,00 | -0,83% | 521,00 |
| 16.09.2025 | 12,20 | 12,20 | 12,00 | 12,10 | -1,63% | 11.509,00 |
| 15.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 3.249,00 |
| 12.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 8.950,00 |
| 11.09.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 2.824,00 |
| 10.09.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 2.641,00 |
| 09.09.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 7.334,00 |
| 08.09.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 0,84% | 10.462,00 |
| 05.09.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 13.075,00 |