12,450€
-1,19%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 12,50 | 12,70 | 12,40 | 12,45 | -1,19% | 5.727,00 |
| 27.06.2025 | 12,70 | 12,80 | 12,40 | 12,60 | 0,00% | 6.556,00 |
| 26.06.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | 10.183,00 |
| 25.06.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | 1.508,00 |
| 24.06.2025 | 12,60 | 12,80 | 12,60 | 12,60 | -0,79% | 5.266,00 |
| 23.06.2025 | 12,40 | 12,70 | 12,30 | 12,70 | 3,25% | 6.737,00 |
| 20.06.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 3.357,00 |
| 19.06.2025 | 12,40 | 12,50 | 12,20 | 12,40 | 0,00% | 7.367,00 |
| 18.06.2025 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | 11.388,00 |
| 17.06.2025 | 12,50 | 12,60 | 12,30 | 12,40 | -0,80% | 2.935,00 |
| 16.06.2025 | 12,60 | 12,70 | 12,40 | 12,50 | -0,79% | 10.079,00 |
| 13.06.2025 | 12,40 | 12,70 | 12,40 | 12,60 | 0,00% | 10.165,00 |
| 12.06.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | 2.710,00 |
| 11.06.2025 | 12,40 | 12,50 | 12,30 | 12,40 | -0,80% | 7.729,00 |
| 10.06.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,00% | 6.550,00 |
| 09.06.2025 | 12,50 | 12,50 | 12,40 | 12,50 | 0,81% | 1.040,00 |
| 06.06.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | 2.888,00 |
| 05.06.2025 | 12,60 | 12,60 | 12,30 | 12,40 | -0,80% | 8.079,00 |
| 04.06.2025 | 12,60 | 12,60 | 12,40 | 12,50 | 0,00% | 7.595,00 |
| 03.06.2025 | 12,40 | 12,70 | 12,40 | 12,50 | 0,00% | 14.042,00 |
| 02.06.2025 | 12,60 | 12,60 | 12,40 | 12,50 | 0,81% | 6.467,00 |
| 30.05.2025 | 12,40 | 12,60 | 12,30 | 12,40 | -0,80% | 3.977,00 |
| 29.05.2025 | 12,60 | 12,60 | 12,40 | 12,50 | -2,34% | 4.818,00 |
| 28.05.2025 | 13,20 | 13,30 | 12,80 | 12,80 | -2,29% | 8.711,00 |
| 27.05.2025 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | 8.500,00 |
| 26.05.2025 | 13,20 | 13,20 | 12,90 | 13,10 | -0,76% | 5.402,00 |
| 23.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 5.550,00 |
| 22.05.2025 | 13,00 | 13,10 | 12,80 | 12,90 | 0,00% | 4.658,00 |
| 21.05.2025 | 13,10 | 13,10 | 12,80 | 12,90 | -0,77% | 8.833,00 |
| 20.05.2025 | 12,60 | 13,10 | 12,60 | 13,00 | 3,17% | 9.463,00 |
| 19.05.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -1,56% | 5.712,00 |
| 16.05.2025 | 12,60 | 12,80 | 12,40 | 12,80 | 2,40% | 6.888,00 |
| 15.05.2025 | 12,20 | 12,60 | 12,20 | 12,50 | 3,31% | 15.175,00 |
| 14.05.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -0,82% | 2.669,00 |
| 13.05.2025 | 12,10 | 12,40 | 12,00 | 12,20 | 0,83% | 6.076,00 |
| 12.05.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -3,20% | 12.027,00 |
| 09.05.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 5.811,00 |
| 08.05.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -0,79% | 9.037,00 |
| 07.05.2025 | 12,60 | 12,80 | 12,60 | 12,60 | -1,56% | 4.440,00 |
| 06.05.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | 5.837,00 |
| 05.05.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,79% | 4.973,00 |
| 02.05.2025 | 12,80 | 12,80 | 12,50 | 12,60 | -2,33% | 9.287,00 |
| 30.04.2025 | 12,80 | 12,90 | 12,70 | 12,90 | 0,00% | 3.522,00 |
| 29.04.2025 | 12,70 | 12,90 | 12,60 | 12,90 | 0,78% | 5.383,00 |
| 28.04.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 5.211,00 |
| 25.04.2025 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | 7.625,00 |
| 24.04.2025 | 12,60 | 12,80 | 12,50 | 12,70 | 0,79% | 6.284,00 |
| 23.04.2025 | 12,90 | 13,00 | 12,50 | 12,60 | -1,56% | 17.019,00 |
| 22.04.2025 | 12,80 | 12,90 | 12,70 | 12,80 | 0,79% | 8.372,00 |
| 17.04.2025 | 12,60 | 12,90 | 12,50 | 12,70 | 0,79% | 7.624,00 |
| 16.04.2025 | 12,40 | 12,70 | 12,40 | 12,60 | 1,61% | 7.671,00 |
| 15.04.2025 | 12,30 | 12,60 | 12,20 | 12,40 | 1,64% | 5.670,00 |
| 14.04.2025 | 12,20 | 12,30 | 11,90 | 12,20 | 0,83% | 7.661,00 |
| 11.04.2025 | 11,80 | 12,10 | 11,60 | 12,10 | 3,42% | 13.225,00 |
| 10.04.2025 | 12,00 | 12,10 | 11,60 | 11,70 | -1,68% | 14.618,00 |
| 09.04.2025 | 11,50 | 11,90 | 11,40 | 11,90 | 3,48% | 5.218,00 |
| 08.04.2025 | 11,60 | 11,90 | 11,30 | 11,50 | 0,00% | 16.465,00 |
| 07.04.2025 | 12,00 | 12,00 | 11,30 | 11,50 | -2,54% | 16.913,00 |
| 04.04.2025 | 12,50 | 12,80 | 11,80 | 11,80 | -5,60% | 37.092,00 |
| 03.04.2025 | 12,10 | 12,70 | 12,10 | 12,50 | 2,46% | 14.972,00 |
| 02.04.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | 6.413,00 |
| 01.04.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 1,67% | 8.174,00 |
| 31.03.2025 | 12,10 | 12,20 | 11,90 | 12,00 | -0,83% | 20.110,00 |
| 28.03.2025 | 11,90 | 12,20 | 11,80 | 12,10 | 2,54% | 9.860,00 |
| 27.03.2025 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 5.436,00 |
| 26.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 8.427,00 |
| 25.03.2025 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | 7.656,00 |
| 24.03.2025 | 12,00 | 12,00 | 11,60 | 11,80 | -0,84% | 9.228,00 |
| 21.03.2025 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | 8.450,00 |
| 20.03.2025 | 11,70 | 12,10 | 11,70 | 12,00 | 3,45% | 24.517,00 |
| 19.03.2025 | 11,60 | 11,80 | 11,60 | 11,60 | -0,85% | 7.441,00 |
| 18.03.2025 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | 9.111,00 |
| 17.03.2025 | 11,50 | 11,80 | 11,30 | 11,70 | 1,74% | 9.851,00 |
| 14.03.2025 | 11,50 | 11,60 | 11,40 | 11,50 | 0,88% | 7.127,00 |
| 13.03.2025 | 11,40 | 11,50 | 11,20 | 11,40 | 0,00% | 7.123,00 |
| 12.03.2025 | 11,50 | 11,50 | 11,30 | 11,40 | 0,88% | 5.492,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 4.198,00 |
| 10.03.2025 | 11,20 | 11,60 | 11,10 | 11,60 | 3,57% | 29.168,00 |
| 07.03.2025 | 11,10 | 11,30 | 11,10 | 11,20 | 1,82% | 9.255,00 |
| 06.03.2025 | 11,40 | 11,50 | 11,00 | 11,00 | -3,51% | 40.156,00 |
| 05.03.2025 | 12,00 | 12,00 | 11,30 | 11,40 | -4,20% | 17.873,00 |
| 04.03.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 1,71% | 13.569,00 |
| 03.03.2025 | 12,00 | 12,00 | 11,50 | 11,70 | -2,50% | 42.389,00 |
| 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 |