14,428€
-0,88%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 14,47 | 14,49 | 14,26 | 14,37 | -1,27% | 42.039,00 |
| 15.07.2026 | 14,66 | 14,67 | 14,49 | 14,56 | -0,38% | 45.741,00 |
| 14.07.2026 | 14,58 | 14,66 | 14,55 | 14,61 | 0,21% | 26.894,00 |
| 13.07.2026 | 14,48 | 14,60 | 14,44 | 14,58 | 0,97% | 19.625,00 |
| 10.07.2026 | 14,47 | 14,55 | 14,44 | 14,44 | -0,03% | 42.717,00 |
| 09.07.2026 | 14,72 | 14,72 | 14,42 | 14,45 | -1,26% | 79.339,00 |
| 08.07.2026 | 14,54 | 14,68 | 14,53 | 14,63 | -0,14% | 30.039,00 |
| 07.07.2026 | 14,38 | 14,69 | 14,38 | 14,65 | 1,52% | 41.380,00 |
| 06.07.2026 | 14,55 | 14,66 | 14,36 | 14,43 | -0,55% | 19.917,00 |
| 03.07.2026 | 14,50 | 14,64 | 14,50 | 14,51 | 0,73% | 19.649,00 |
| 02.07.2026 | 14,15 | 14,47 | 14,12 | 14,41 | 1,69% | 55.748,00 |
| 01.07.2026 | 14,46 | 14,49 | 14,16 | 14,17 | -2,75% | 196.302,00 |
| 30.06.2026 | 14,69 | 14,70 | 14,53 | 14,57 | -0,14% | 251.295,00 |
| 29.06.2026 | 14,55 | 14,65 | 14,46 | 14,59 | 0,07% | 581.397,00 |
| 26.06.2026 | 14,56 | 14,69 | 14,54 | 14,58 | -0,27% | 974.262,00 |
| 25.06.2026 | 14,60 | 14,76 | 14,55 | 14,62 | 1,11% | 1.106.189,00 |
| 24.06.2026 | 14,23 | 14,46 | 14,23 | 14,46 | 1,15% | 1.037.203,00 |
| 23.06.2026 | 14,12 | 14,32 | 14,01 | 14,29 | 0,78% | 331.209,00 |
| 22.06.2026 | 14,05 | 14,21 | 13,86 | 14,18 | 1,29% | 666.809,00 |
| 19.06.2026 | 13,75 | 14,00 | 13,69 | 14,00 | 1,52% | 21.522,00 |
| 18.06.2026 | 13,90 | 13,99 | 13,79 | 13,79 | -2,06% | 299.855,00 |
| 17.06.2026 | 14,08 | 14,08 | 13,94 | 14,08 | -0,74% | 1.700.835,00 |
| 16.06.2026 | 14,17 | 14,20 | 14,01 | 14,19 | 1,36% | 894.031,00 |
| 15.06.2026 | 14,12 | 14,12 | 13,87 | 14,00 | -0,78% | 418.949,00 |
| 12.06.2026 | 14,07 | 14,18 | 13,97 | 14,11 | 0,61% | 494.603,00 |
| 11.06.2026 | 14,02 | 14,21 | 14,01 | 14,02 | 0,50% | 31.376,00 |
| 10.06.2026 | 13,88 | 13,97 | 13,83 | 13,95 | 0,18% | 126.222,00 |
| 09.06.2026 | 13,98 | 13,99 | 13,90 | 13,93 | 0,00% | 34.783,00 |
| 08.06.2026 | 14,16 | 14,16 | 13,87 | 13,93 | -1,59% | 614.920,00 |
| 05.06.2026 | 13,96 | 14,21 | 13,94 | 14,15 | 1,98% | 166.502,00 |
| 04.06.2026 | 13,96 | 14,03 | 13,87 | 13,88 | -0,64% | 246.930,00 |
| 03.06.2026 | 13,95 | 14,04 | 13,88 | 13,97 | 1,31% | 570.682,00 |
| 02.06.2026 | 13,82 | 13,94 | 13,73 | 13,79 | 0,25% | 435.240,00 |
| 01.06.2026 | 14,00 | 14,00 | 13,71 | 13,75 | -1,75% | 1.123.620,00 |
| 29.05.2026 | 14,15 | 14,18 | 14,00 | 14,00 | -1,41% | 585.749,00 |
| 28.05.2026 | 14,45 | 14,45 | 14,16 | 14,20 | -4,06% | 720.130,00 |
| 27.05.2026 | 14,88 | 14,91 | 14,70 | 14,80 | -1,47% | 62.417,00 |
| 26.05.2026 | 15,02 | 15,19 | 15,00 | 15,02 | -1,70% | 47.368,00 |
| 25.05.2026 | 15,65 | 15,65 | 14,96 | 15,28 | 2,17% | 19.849,00 |
| 22.05.2026 | 14,81 | 15,08 | 14,79 | 14,95 | 0,84% | 28.917,00 |
| 21.05.2026 | 14,60 | 14,86 | 14,59 | 14,83 | 1,51% | 55.692,00 |
| 20.05.2026 | 14,60 | 14,63 | 14,37 | 14,61 | 0,55% | 780.465,00 |
| 19.05.2026 | 14,61 | 14,61 | 14,36 | 14,53 | 1,72% | 916.102,00 |
| 18.05.2026 | 13,85 | 14,28 | 13,71 | 14,28 | 4,12% | 1.389.872,00 |
| 15.05.2026 | 14,66 | 14,66 | 13,71 | 13,72 | -8,51% | 86.405,00 |
| 14.05.2026 | 14,95 | 15,16 | 14,92 | 14,99 | 1,39% | 11.627,00 |
| 13.05.2026 | 14,86 | 15,01 | 14,67 | 14,79 | -0,03% | 12.965,00 |
| 12.05.2026 | 14,67 | 14,79 | 14,61 | 14,79 | 0,14% | 18.203,00 |
| 11.05.2026 | 14,68 | 14,84 | 14,50 | 14,77 | -0,40% | 43.776,00 |
| 08.05.2026 | 14,66 | 14,83 | 14,58 | 14,83 | 0,54% | 15.015,00 |
| 07.05.2026 | 14,93 | 14,93 | 14,73 | 14,75 | -1,73% | 23.522,00 |
| 06.05.2026 | 15,07 | 15,09 | 14,83 | 15,01 | 0,00% | 22.156,00 |
| 05.05.2026 | 15,10 | 15,18 | 14,86 | 15,01 | -0,23% | 9.354,00 |
| 04.05.2026 | 15,40 | 15,40 | 14,95 | 15,05 | -1,12% | 13.296,00 |
| 30.04.2026 | 15,00 | 15,27 | 14,99 | 15,22 | 2,98% | 8.312,00 |
| 29.04.2026 | 14,87 | 14,95 | 14,70 | 14,78 | -1,53% | 3.503,00 |
| 28.04.2026 | 15,03 | 15,05 | 14,85 | 15,01 | 0,37% | 26.830,00 |
| 27.04.2026 | 14,96 | 15,03 | 14,81 | 14,95 | 0,07% | 27.928,00 |
| 24.04.2026 | 15,04 | 15,04 | 14,90 | 14,94 | 0,81% | 5.671,00 |
| 23.04.2026 | 14,59 | 14,88 | 14,59 | 14,82 | 0,95% | 9.686,00 |
| 22.04.2026 | 14,65 | 14,75 | 14,56 | 14,68 | 1,56% | 7.663,00 |
| 21.04.2026 | 14,74 | 14,80 | 14,43 | 14,46 | -1,36% | 114.911,00 |
| 20.04.2026 | 14,80 | 14,81 | 14,65 | 14,66 | 0,14% | 7.786,00 |
| 17.04.2026 | 14,81 | 14,81 | 14,51 | 14,64 | -1,05% | 12.644,00 |
| 16.04.2026 | 14,99 | 15,12 | 14,79 | 14,79 | -0,74% | 41.998,00 |
| 15.04.2026 | 15,12 | 15,12 | 14,87 | 14,90 | -1,00% | 8.406,00 |
| 14.04.2026 | 15,10 | 15,15 | 15,05 | 15,05 | -0,56% | 9.426,00 |
| 13.04.2026 | 15,41 | 15,42 | 15,14 | 15,14 | -2,07% | 18.959,00 |
| 10.04.2026 | 15,49 | 15,55 | 15,46 | 15,46 | -0,23% | 10.200,00 |
| 09.04.2026 | 15,50 | 15,54 | 15,41 | 15,49 | 1,27% | 9.765,00 |
| 08.04.2026 | 15,34 | 15,41 | 15,16 | 15,30 | 1,53% | 25.593,00 |
| 07.04.2026 | 15,13 | 15,19 | 15,07 | 15,07 | -0,89% | 25.826,00 |
| 02.04.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | 32.182,00 |
| 01.04.2026 | 14,90 | 14,90 | 14,80 | 14,90 | 2,76% | 11.406,00 |
| 31.03.2026 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | 14.760,00 |
| 30.03.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 2,80% | 14.574,00 |
| 27.03.2026 | 14,30 | 14,30 | 14,10 | 14,30 | -0,69% | 10.062,00 |
| 26.03.2026 | 14,50 | 14,50 | 14,30 | 14,40 | -2,04% | 9.540,00 |
| 25.03.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 3,52% | 19.768,00 |
| 24.03.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 1,43% | 9.481,00 |
| 23.03.2026 | 14,10 | 14,40 | 14,00 | 14,00 | -1,41% | 42.243,00 |
| 20.03.2026 | 14,90 | 14,90 | 14,10 | 14,20 | -3,40% | 7.077,00 |
| 19.03.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -3,92% | 11.098,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,20 | 15,30 | -3,16% | 22.721,00 |
| 17.03.2026 | 15,90 | 16,00 | 15,70 | 15,80 | 0,64% | 43.182,00 |
| 16.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | 16.859,00 |
| 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 |