12,050€
0,42%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,95 | 12,10 | 11,75 | 12,05 | 0,42% | 1.635,00 |
| 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 |
| 04.10.2024 | 12,10 | 12,30 | 11,90 | 12,20 | 0,83% | 13.017,00 |
| 03.10.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -4,72% | 4.909,00 |
| 02.10.2024 | 12,40 | 12,70 | 12,40 | 12,70 | -0,78% | 20.743,00 |
| 01.10.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 2.455,00 |
| 30.09.2024 | 12,40 | 12,70 | 12,40 | 12,50 | 0,81% | 5.784,00 |
| 27.09.2024 | 12,60 | 12,70 | 12,40 | 12,40 | -0,80% | 6.730,00 |
| 26.09.2024 | 12,60 | 12,70 | 12,50 | 12,50 | 0,00% | 51.081,00 |
| 25.09.2024 | 12,50 | 12,60 | 12,40 | 12,50 | -1,57% | 5.949,00 |
| 24.09.2024 | 12,80 | 12,80 | 12,50 | 12,70 | -0,78% | 5.670,00 |
| 23.09.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 4.370,00 |
| 20.09.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 1,63% | 9.321,00 |
| 19.09.2024 | 12,80 | 12,80 | 12,10 | 12,30 | -3,15% | 11.921,00 |
| 18.09.2024 | 12,80 | 12,80 | 12,50 | 12,70 | 0,79% | 3.680,00 |
| 17.09.2024 | 12,50 | 12,70 | 12,50 | 12,60 | 0,80% | 4.204,00 |
| 16.09.2024 | 12,50 | 12,60 | 12,40 | 12,50 | -0,79% | 7.584,00 |
| 13.09.2024 | 12,50 | 12,60 | 12,30 | 12,60 | 0,80% | 4.307,00 |
| 12.09.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | 7.671,00 |
| 11.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 4.559,00 |
| 10.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 6.621,00 |
| 09.09.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 4,17% | 9.011,00 |
| 06.09.2024 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | 5.746,00 |
| 05.09.2024 | 12,20 | 12,30 | 12,10 | 12,10 | 1,68% | 14.348,00 |
| 04.09.2024 | 11,70 | 12,10 | 11,70 | 11,90 | 0,85% | 6.648,00 |
| 03.09.2024 | 11,80 | 12,00 | 11,80 | 11,80 | -0,84% | 1.941,00 |
| 02.09.2024 | 12,10 | 12,20 | 11,80 | 11,90 | -1,65% | 12.850,00 |
| 30.08.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 1,68% | 6.964,00 |
| 29.08.2024 | 11,80 | 12,10 | 11,80 | 11,90 | 0,85% | 7.904,00 |
| 28.08.2024 | 11,90 | 12,10 | 11,60 | 11,80 | -1,67% | 12.586,00 |
| 27.08.2024 | 12,00 | 12,10 | 11,80 | 12,00 | 0,00% | 5.571,00 |
| 26.08.2024 | 11,80 | 12,10 | 11,70 | 12,00 | 1,69% | 6.891,00 |
| 23.08.2024 | 11,80 | 11,90 | 11,80 | 11,80 | 0,85% | 10.992,00 |
| 22.08.2024 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | 6.484,00 |
| 21.08.2024 | 11,70 | 11,80 | 11,60 | 11,70 | -0,85% | 4.492,00 |
| 20.08.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 2.739,00 |
| 19.08.2024 | 11,90 | 11,90 | 11,60 | 11,80 | 1,72% | 4.422,00 |
| 16.08.2024 | 11,80 | 11,80 | 11,50 | 11,60 | -1,69% | 3.818,00 |
| 15.08.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,85% | 1.070,00 |
| 14.08.2024 | 11,80 | 11,80 | 11,50 | 11,70 | 0,86% | 3.831,00 |
| 13.08.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | 6.372,00 |
| 12.08.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 2.633,00 |
| 09.08.2024 | 11,50 | 11,70 | 11,40 | 11,50 | -1,71% | 5.273,00 |
| 08.08.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 2,63% | 4.979,00 |
| 07.08.2024 | 11,50 | 11,60 | 11,30 | 11,40 | 0,00% | 3.362,00 |
| 06.08.2024 | 11,30 | 11,70 | 11,30 | 11,40 | 0,88% | 7.834,00 |
| 05.08.2024 | 11,50 | 11,60 | 11,20 | 11,30 | -5,04% | 17.930,00 |
| 02.08.2024 | 11,60 | 11,90 | 11,50 | 11,90 | 0,00% | 7.824,00 |
| 01.08.2024 | 11,90 | 11,90 | 11,60 | 11,90 | 0,00% | 5.165,00 |
| 31.07.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | 3.530,00 |
| 30.07.2024 | 11,70 | 11,80 | 11,60 | 11,70 | -1,68% | 5.653,00 |
| 29.07.2024 | 11,60 | 11,90 | 11,50 | 11,90 | 2,59% | 10.075,00 |
| 26.07.2024 | 11,50 | 11,80 | 11,50 | 11,60 | 0,87% | 8.776,00 |
| 25.07.2024 | 11,40 | 11,60 | 11,40 | 11,50 | 1,77% | 9.345,00 |
| 24.07.2024 | 11,50 | 11,50 | 11,20 | 11,30 | -1,74% | 10.828,00 |
| 23.07.2024 | 11,50 | 11,50 | 11,30 | 11,50 | 0,88% | 6.888,00 |
| 22.07.2024 | 11,30 | 11,50 | 11,20 | 11,40 | 0,88% | 10.361,00 |
| 19.07.2024 | 11,30 | 11,40 | 11,10 | 11,30 | 0,00% | 13.829,00 |
| 18.07.2024 | 11,20 | 11,30 | 11,10 | 11,30 | 0,89% | 4.685,00 |
| 17.07.2024 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | 3.808,00 |
| 16.07.2024 | 11,10 | 11,40 | 11,00 | 11,10 | 0,00% | 11.550,00 |
| 15.07.2024 | 11,30 | 11,50 | 11,10 | 11,10 | -3,48% | 17.179,00 |
| 12.07.2024 | 11,60 | 11,70 | 11,30 | 11,50 | -0,86% | 9.651,00 |
| 11.07.2024 | 11,30 | 11,70 | 11,30 | 11,60 | 0,87% | 14.294,00 |
| 10.07.2024 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | 7.721,00 |
| 09.07.2024 | 11,30 | 11,40 | 11,10 | 11,20 | 0,00% | 30.970,00 |
| 08.07.2024 | 11,00 | 11,30 | 11,00 | 11,20 | 0,90% | 10.588,00 |