12,000€
1,69%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,80 | 12,00 | 11,70 | 12,00 | 1,69% | 7.314,00 |
| 27.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | -1,09% | 2.424,00 |
| 26.02.2025 | 11,90 | 12,00 | 11,86 | 11,93 | 1,86% | 5.151,00 |
| 25.02.2025 | 11,80 | 12,00 | 11,61 | 11,71 | -0,83% | 6.716,00 |
| 24.02.2025 | 11,70 | 11,90 | 11,70 | 11,81 | 0,96% | 5.554,00 |
| 21.02.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,18% | 2.566,00 |
| 20.02.2025 | 11,60 | 11,66 | 11,50 | 11,56 | 0,29% | 1.595,00 |
| 19.02.2025 | 11,60 | 11,60 | 11,40 | 11,53 | -0,16% | 14.722,00 |
| 18.02.2025 | 11,63 | 11,65 | 11,43 | 11,55 | -0,82% | 13.132,00 |
| 17.02.2025 | 11,60 | 11,70 | 11,50 | 11,64 | -0,03% | 3.975,00 |
| 14.02.2025 | 11,61 | 11,65 | 11,50 | 11,65 | -0,46% | 7.373,00 |
| 13.02.2025 | 11,56 | 11,70 | 11,50 | 11,70 | 0,48% | 5.131,00 |
| 12.02.2025 | 11,70 | 11,80 | 11,50 | 11,64 | -0,48% | 9.192,00 |
| 11.02.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -1,68% | 3.901,00 |
| 10.02.2025 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | 6.156,00 |
| 07.02.2025 | 12,10 | 12,10 | 11,80 | 12,00 | -0,83% | 9.231,00 |
| 06.02.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | 8.203,00 |
| 05.02.2025 | 11,80 | 12,10 | 11,80 | 12,00 | 0,84% | 1.935,00 |
| 04.02.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 1.943,00 |
| 03.02.2025 | 11,70 | 12,00 | 11,70 | 11,90 | 0,00% | 10.686,00 |
| 31.01.2025 | 11,90 | 11,90 | 11,70 | 11,90 | -0,83% | 5.568,00 |
| 30.01.2025 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | 4.148,00 |
| 29.01.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 2.460,00 |
| 28.01.2025 | 11,50 | 11,80 | 11,50 | 11,70 | 0,86% | 37.407,00 |
| 27.01.2025 | 11,20 | 11,70 | 11,20 | 11,60 | 1,75% | 16.791,00 |
| 24.01.2025 | 11,50 | 11,70 | 11,40 | 11,40 | -1,72% | 17.638,00 |
| 23.01.2025 | 11,60 | 11,60 | 11,40 | 11,60 | 0,00% | 40.490,00 |
| 22.01.2025 | 11,60 | 11,80 | 11,50 | 11,60 | 0,00% | 4.756,00 |
| 21.01.2025 | 11,70 | 11,80 | 11,50 | 11,60 | -0,85% | 5.075,00 |
| 20.01.2025 | 11,70 | 11,90 | 11,50 | 11,70 | 1,74% | 5.978,00 |
| 17.01.2025 | 11,40 | 11,70 | 11,40 | 11,50 | 0,88% | 10.381,00 |
| 16.01.2025 | 11,40 | 11,40 | 11,10 | 11,40 | 0,00% | 6.426,00 |
| 15.01.2025 | 11,10 | 11,40 | 11,00 | 11,40 | 3,64% | 6.626,00 |
| 14.01.2025 | 11,10 | 11,10 | 10,80 | 11,00 | 0,00% | 11.627,00 |
| 13.01.2025 | 11,10 | 11,20 | 11,00 | 11,00 | 0,00% | 9.971,00 |
| 10.01.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -0,90% | 8.862,00 |
| 09.01.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -0,89% | 4.501,00 |
| 08.01.2025 | 11,40 | 11,50 | 11,10 | 11,20 | -1,75% | 10.106,00 |
| 07.01.2025 | 11,30 | 11,50 | 11,30 | 11,40 | 0,00% | 4.841,00 |
| 06.01.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 7.919,00 |
| 03.01.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 4.526,00 |
| 02.01.2025 | 11,50 | 11,80 | 11,50 | 11,70 | 2,63% | 6.442,00 |
| 30.12.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | 3.043,00 |
| 27.12.2024 | 11,40 | 11,50 | 11,30 | 11,40 | 0,00% | 4.438,00 |
| 23.12.2024 | 11,40 | 11,40 | 11,20 | 11,40 | 0,88% | 6.739,00 |
| 20.12.2024 | 11,10 | 11,40 | 11,10 | 11,30 | 0,00% | 6.196,00 |
| 19.12.2024 | 11,20 | 11,40 | 11,20 | 11,30 | 0,89% | 16.477,00 |
| 18.12.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | 5.098,00 |
| 17.12.2024 | 11,30 | 11,50 | 11,30 | 11,30 | -0,88% | 3.879,00 |
| 16.12.2024 | 11,40 | 11,60 | 11,30 | 11,40 | -0,87% | 10.714,00 |
| 13.12.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 5.688,00 |
| 12.12.2024 | 11,50 | 11,70 | 11,40 | 11,40 | -1,72% | 18.446,00 |
| 11.12.2024 | 11,60 | 11,80 | 11,40 | 11,60 | -0,85% | 17.695,00 |
| 10.12.2024 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | 2.189,00 |
| 09.12.2024 | 11,70 | 11,80 | 11,60 | 11,70 | -0,85% | 8.604,00 |
| 06.12.2024 | 11,90 | 11,90 | 11,60 | 11,80 | -0,84% | 5.236,00 |
| 05.12.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | 10.828,00 |
| 04.12.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | 10.034,00 |
| 03.12.2024 | 12,10 | 12,20 | 12,00 | 12,10 | -1,63% | 4.962,00 |
| 02.12.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 5.107,00 |
| 29.11.2024 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | 1.954,00 |
| 28.11.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | 2.272,00 |
| 27.11.2024 | 12,10 | 12,10 | 11,90 | 12,00 | 0,84% | 2.253,00 |
| 26.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 2.240,00 |
| 25.11.2024 | 12,10 | 12,10 | 11,90 | 12,00 | -0,83% | 14.348,00 |
| 22.11.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | 3.365,00 |
| 21.11.2024 | 11,90 | 12,00 | 11,60 | 12,00 | 0,84% | 9.100,00 |
| 20.11.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 5.351,00 |
| 19.11.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 2,56% | 6.919,00 |
| 18.11.2024 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | 6.141,00 |
| 15.11.2024 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | 4.808,00 |
| 14.11.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 1,69% | 4.293,00 |
| 13.11.2024 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | 8.685,00 |
| 12.11.2024 | 11,90 | 12,10 | 11,80 | 11,90 | -0,83% | 3.014,00 |
| 11.11.2024 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | 7.768,00 |
| 08.11.2024 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | 3.034,00 |
| 07.11.2024 | 12,10 | 12,20 | 11,90 | 12,00 | 0,00% | 9.438,00 |
| 06.11.2024 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | 3.754,00 |
| 05.11.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | 5.637,00 |
| 04.11.2024 | 11,90 | 12,10 | 11,70 | 11,70 | -2,50% | 4.047,00 |
| 01.11.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 7.565,00 |
| 31.10.2024 | 12,00 | 12,00 | 11,60 | 11,80 | -1,67% | 14.266,00 |
| 30.10.2024 | 11,90 | 12,20 | 11,90 | 12,00 | 0,00% | 1.456,00 |
| 29.10.2024 | 12,20 | 12,30 | 12,00 | 12,00 | -2,44% | 8.192,00 |
| 28.10.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 1,65% | 9.031,00 |
| 25.10.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | 2.948,00 |
| 24.10.2024 | 12,00 | 12,60 | 12,00 | 12,20 | 0,00% | 91.296,00 |
| 23.10.2024 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | 6.667,00 |
| 22.10.2024 | 12,50 | 12,50 | 12,00 | 12,20 | -0,81% | 6.464,00 |
| 21.10.2024 | 12,50 | 12,60 | 12,20 | 12,30 | -1,60% | 2.454,00 |
| 18.10.2024 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 2.861,00 |
| 17.10.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | 2.213,00 |
| 16.10.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 2.701,00 |
| 15.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 5.533,00 |
| 14.10.2024 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | 3.504,00 |
| 11.10.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 1,67% | 8.594,00 |
| 10.10.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 0,00% | 2.171,00 |
| 09.10.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | 9.712,00 |
| 08.10.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 7.375,00 |
| 07.10.2024 | 12,10 | 12,10 | 11,90 | 12,00 | -1,64% | 25.250,00 |