12,450€
0,40%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 7.104,00 |
| 05.06.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | 6.297,00 |
| 04.06.2025 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | 26.491,00 |
| 03.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 58.581,00 |
| 02.06.2025 | 12,50 | 12,70 | 12,40 | 12,40 | 0,00% | 14.747,00 |
| 30.05.2025 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | 14.434,00 |
| 29.05.2025 | 12,40 | 12,50 | 12,30 | 12,40 | -3,13% | 7.427,00 |
| 28.05.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | 8.371,00 |
| 27.05.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 18.393,00 |
| 26.05.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 1.321,00 |
| 23.05.2025 | 13,10 | 13,10 | 12,90 | 13,10 | 1,55% | 51.933,00 |
| 22.05.2025 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | 12.080,00 |
| 21.05.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | 9.300,00 |
| 20.05.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | 14.161,00 |
| 19.05.2025 | 12,70 | 12,80 | 12,50 | 12,70 | 0,00% | 3.116,00 |
| 16.05.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 1,60% | 9.129,00 |
| 15.05.2025 | 12,30 | 12,60 | 12,20 | 12,50 | 2,46% | 42.134,00 |
| 14.05.2025 | 12,20 | 12,30 | 12,00 | 12,20 | 0,83% | 35.253,00 |
| 13.05.2025 | 12,30 | 12,30 | 12,00 | 12,10 | -0,82% | 298.626,00 |
| 12.05.2025 | 12,50 | 12,50 | 12,10 | 12,20 | -3,17% | 66.325,00 |
| 09.05.2025 | 12,60 | 12,70 | 12,50 | 12,60 | 0,80% | 141.539,00 |
| 08.05.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -1,57% | 216.303,00 |
| 07.05.2025 | 12,80 | 12,80 | 12,60 | 12,70 | -0,78% | 1.229.698,00 |
| 06.05.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 5.395,00 |
| 05.05.2025 | 12,80 | 12,80 | 12,60 | 12,70 | 0,00% | 9.765,00 |
| 02.05.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -1,55% | 63.239,00 |
| 30.04.2025 | 12,80 | 13,00 | 12,70 | 12,90 | 0,78% | 170.636,00 |
| 29.04.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | 122.302,00 |
| 28.04.2025 | 12,70 | 12,80 | 12,60 | 12,70 | 0,79% | 53.929,00 |
| 25.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 58.336,00 |
| 24.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 19.733,00 |
| 23.04.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | 302.638,00 |
| 22.04.2025 | 12,60 | 12,90 | 12,60 | 12,80 | 0,79% | 71.399,00 |
| 17.04.2025 | 12,60 | 12,80 | 12,50 | 12,70 | 0,00% | 4.386,00 |
| 16.04.2025 | 12,70 | 12,70 | 12,50 | 12,70 | 0,79% | 14.173,00 |
| 15.04.2025 | 12,40 | 12,60 | 12,20 | 12,60 | 3,28% | 2.352,00 |
| 14.04.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 3,39% | 16.619,00 |
| 11.04.2025 | 11,50 | 11,90 | 11,50 | 11,80 | 0,85% | 11.174,00 |
| 10.04.2025 | 11,70 | 11,80 | 11,50 | 11,70 | 2,63% | 20.136,00 |
| 09.04.2025 | 11,50 | 11,50 | 11,30 | 11,40 | -3,39% | 8.072,00 |
| 08.04.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 3,51% | 17.167,00 |
| 07.04.2025 | 11,70 | 11,90 | 11,40 | 11,40 | -7,32% | 20.559,00 |
| 04.04.2025 | 12,50 | 12,80 | 12,20 | 12,30 | -1,60% | 30.337,00 |
| 03.04.2025 | 12,30 | 12,80 | 12,30 | 12,50 | 2,46% | 15.025,00 |
| 02.04.2025 | 12,20 | 12,30 | 12,10 | 12,20 | -0,81% | 6.743,00 |
| 01.04.2025 | 12,20 | 12,30 | 12,00 | 12,30 | 2,50% | 6.509,00 |
| 31.03.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | 8.653,00 |
| 28.03.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 2,54% | 71.118,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 5.016,00 |
| 26.03.2025 | 11,70 | 11,90 | 11,70 | 11,70 | 0,00% | 24.220,00 |
| 25.03.2025 | 11,80 | 11,80 | 11,60 | 11,70 | 0,86% | 6.672,00 |
| 24.03.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -0,85% | 5.898,00 |
| 21.03.2025 | 11,90 | 11,90 | 11,60 | 11,70 | -2,50% | 17.041,00 |
| 20.03.2025 | 11,80 | 12,10 | 11,80 | 12,00 | 3,45% | 29.625,00 |
| 19.03.2025 | 11,60 | 11,80 | 11,60 | 11,60 | -0,85% | 7.039,00 |
| 18.03.2025 | 11,60 | 11,80 | 11,50 | 11,70 | -0,85% | 25.649,00 |
| 17.03.2025 | 11,70 | 11,80 | 11,50 | 11,80 | 0,85% | 21.260,00 |
| 14.03.2025 | 11,60 | 11,80 | 11,40 | 11,70 | 1,74% | 11.328,00 |
| 13.03.2025 | 11,50 | 11,60 | 11,40 | 11,50 | 1,77% | 6.860,00 |
| 12.03.2025 | 11,40 | 11,50 | 11,30 | 11,30 | 0,00% | 10.052,00 |
| 11.03.2025 | 11,50 | 11,60 | 11,30 | 11,30 | -2,59% | 17.999,00 |
| 10.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 4,50% | 101.132,00 |
| 07.03.2025 | 11,20 | 11,20 | 11,00 | 11,10 | 0,91% | 4.581,00 |
| 06.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 61.135,00 |
| 05.03.2025 | 11,60 | 11,70 | 11,20 | 11,20 | -5,08% | 32.266,00 |
| 04.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | 196.997,00 |
| 03.03.2025 | 11,70 | 11,80 | 11,50 | 11,80 | -0,84% | 34.236,00 |
| 28.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 1,71% | 3.890,00 |
| 27.02.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 11.742,00 |
| 26.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 11.742,00 |
| 25.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 221.994,00 |
| 24.02.2025 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | 83.452,00 |
| 21.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 5.853,00 |
| 20.02.2025 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | 9.044,00 |
| 19.02.2025 | 11,60 | 11,70 | 11,50 | 11,60 | 0,87% | 490.931,00 |
| 18.02.2025 | 11,50 | 11,60 | 11,40 | 11,50 | -1,71% | 19.028,00 |
| 17.02.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 1,74% | 6.794,00 |
| 14.02.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -1,71% | 879.604,00 |
| 13.02.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 1.513.895,00 |
| 12.02.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 12.772,00 |
| 11.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 11.272,00 |
| 10.02.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 8.308,00 |
| 07.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 3.249,00 |
| 06.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -2,48% | 359.880,00 |
| 05.02.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 11.148,00 |
| 04.02.2025 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | 3.368,00 |
| 03.02.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 1,71% | 87.356,00 |
| 31.01.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | 3.655,00 |
| 30.01.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | 254.544,00 |
| 29.01.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -0,85% | 449.442,00 |
| 28.01.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 3,51% | 446.636,00 |
| 27.01.2025 | 11,40 | 11,70 | 11,40 | 11,40 | -0,87% | 29.180,00 |
| 24.01.2025 | 11,50 | 11,50 | 11,40 | 11,50 | -0,86% | 990.516,00 |
| 23.01.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 66.208,00 |
| 22.01.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 181.957,00 |
| 21.01.2025 | 11,50 | 11,70 | 11,50 | 11,60 | -0,85% | 29.462,00 |
| 20.01.2025 | 11,70 | 11,70 | 11,50 | 11,70 | 0,86% | 920,00 |
| 17.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 4.333,00 |
| 16.01.2025 | 11,20 | 11,40 | 11,10 | 11,40 | 0,88% | 5.945,00 |
| 15.01.2025 | 11,10 | 11,30 | 11,00 | 11,30 | 2,73% | 12.133,00 |