15,350€
0,33%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,20 | 15,60 | 15,20 | 15,40 | 0,65% | 16.379,00 |
| 19.02.2026 | 15,50 | 15,60 | 15,30 | 15,30 | -1,92% | 13.717,00 |
| 18.02.2026 | 15,80 | 15,90 | 15,40 | 15,60 | -1,27% | 11.316,00 |
| 17.02.2026 | 15,70 | 16,10 | 15,70 | 15,80 | 0,64% | 36.652,00 |
| 16.02.2026 | 15,40 | 15,90 | 15,40 | 15,70 | 0,00% | 24.138,00 |
| 13.02.2026 | 15,40 | 15,80 | 15,40 | 15,70 | 1,95% | 7.711,00 |
| 12.02.2026 | 15,40 | 15,50 | 15,00 | 15,40 | 0,00% | 15.354,00 |
| 11.02.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 2,67% | 10.880,00 |
| 10.02.2026 | 14,70 | 15,10 | 14,70 | 15,00 | 2,04% | 8.326,00 |
| 09.02.2026 | 14,90 | 14,90 | 14,60 | 14,70 | -1,34% | 11.576,00 |
| 06.02.2026 | 14,80 | 15,10 | 14,70 | 14,90 | 0,68% | 10.439,00 |
| 05.02.2026 | 15,00 | 15,00 | 14,50 | 14,80 | -0,67% | 8.907,00 |
| 04.02.2026 | 14,60 | 15,10 | 14,60 | 14,90 | 2,05% | 20.123,00 |
| 03.02.2026 | 14,60 | 14,60 | 14,40 | 14,60 | 0,69% | 22.414,00 |
| 02.02.2026 | 14,70 | 14,80 | 14,40 | 14,50 | -1,36% | 14.959,00 |
| 30.01.2026 | 14,20 | 14,70 | 14,20 | 14,70 | 2,80% | 17.913,00 |
| 29.01.2026 | 14,40 | 14,50 | 14,10 | 14,30 | -0,69% | 28.971,00 |
| 28.01.2026 | 14,10 | 14,40 | 14,00 | 14,40 | 2,13% | 9.667,00 |
| 27.01.2026 | 14,20 | 14,20 | 13,80 | 14,10 | 0,71% | 13.617,00 |
| 26.01.2026 | 14,00 | 14,10 | 13,80 | 14,00 | 0,72% | 18.472,00 |
| 23.01.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 0,72% | 5.736,00 |
| 22.01.2026 | 13,70 | 14,10 | 13,70 | 13,80 | 0,00% | 19.979,00 |
| 21.01.2026 | 13,80 | 13,90 | 13,60 | 13,80 | 0,00% | 7.644,00 |
| 20.01.2026 | 13,80 | 13,90 | 13,60 | 13,80 | 0,73% | 7.792,00 |
| 19.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -2,14% | 19.785,00 |
| 16.01.2026 | 13,70 | 14,00 | 13,60 | 14,00 | 2,94% | 6.260,00 |
| 15.01.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,00% | 9.628,00 |
| 14.01.2026 | 13,50 | 13,60 | 13,30 | 13,60 | 0,74% | 26.457,00 |
| 13.01.2026 | 13,80 | 13,80 | 13,30 | 13,50 | -1,46% | 25.633,00 |
| 12.01.2026 | 13,90 | 13,90 | 13,60 | 13,70 | -0,72% | 13.876,00 |
| 09.01.2026 | 13,80 | 13,80 | 13,60 | 13,80 | 0,00% | 7.769,00 |
| 08.01.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | 16.065,00 |
| 07.01.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | 8.278,00 |
| 06.01.2026 | 13,40 | 13,80 | 13,30 | 13,70 | 1,48% | 11.191,00 |
| 05.01.2026 | 13,60 | 13,60 | 13,10 | 13,50 | 0,00% | 25.733,00 |
| 02.01.2026 | 13,20 | 13,50 | 13,00 | 13,50 | 2,27% | 13.775,00 |
| 30.12.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | 2.582,00 |
| 29.12.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,76% | 12.239,00 |
| 23.12.2025 | 13,00 | 13,30 | 13,00 | 13,10 | 0,00% | 5.569,00 |
| 22.12.2025 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | 15.131,00 |
| 19.12.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | 3.895,00 |
| 18.12.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | 2.322,00 |
| 17.12.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | 6.494,00 |
| 16.12.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 1.678,00 |
| 15.12.2025 | 12,80 | 13,00 | 12,80 | 12,90 | 0,78% | 6.280,00 |
| 12.12.2025 | 12,80 | 12,90 | 12,70 | 12,80 | 0,00% | 5.293,00 |
| 11.12.2025 | 12,80 | 12,80 | 12,60 | 12,80 | -0,78% | 7.353,00 |
| 10.12.2025 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | 2.531,00 |
| 09.12.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -1,53% | 16.149,00 |
| 08.12.2025 | 13,10 | 13,20 | 12,90 | 13,10 | 0,77% | 36.260,00 |
| 05.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 2.457,00 |
| 04.12.2025 | 13,10 | 13,20 | 12,90 | 13,20 | 0,00% | 8.748,00 |
| 03.12.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 0,76% | 4.518,00 |
| 02.12.2025 | 13,20 | 13,30 | 13,00 | 13,10 | 0,77% | 3.726,00 |
| 01.12.2025 | 13,20 | 13,30 | 13,00 | 13,00 | -1,52% | 13.507,00 |
| 28.11.2025 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | 2.048,00 |
| 27.11.2025 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | 3.464,00 |
| 26.11.2025 | 12,90 | 13,00 | 12,80 | 13,00 | 1,56% | 7.860,00 |
| 25.11.2025 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | 13.301,00 |
| 24.11.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 8.192,00 |
| 21.11.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 0,77% | 3.190,00 |
| 20.11.2025 | 13,00 | 13,20 | 13,00 | 13,00 | -2,99% | 8.680,00 |
| 19.11.2025 | 13,40 | 13,40 | 13,20 | 13,40 | -0,74% | 7.153,00 |
| 18.11.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 0,75% | 2.838,00 |
| 17.11.2025 | 13,40 | 13,50 | 13,20 | 13,40 | 1,52% | 20.602,00 |
| 14.11.2025 | 13,40 | 13,40 | 13,10 | 13,20 | -2,22% | 8.839,00 |
| 13.11.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 0,75% | 6.504,00 |
| 12.11.2025 | 13,30 | 13,60 | 13,20 | 13,40 | 0,00% | 14.663,00 |
| 11.11.2025 | 13,40 | 13,40 | 13,20 | 13,40 | 0,00% | 5.719,00 |
| 10.11.2025 | 13,30 | 13,50 | 13,10 | 13,40 | 0,75% | 12.520,00 |
| 07.11.2025 | 13,20 | 13,30 | 13,10 | 13,30 | 0,00% | 5.877,00 |
| 06.11.2025 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | 10.656,00 |
| 05.11.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 0,76% | 3.433,00 |
| 04.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 4.938,00 |
| 03.11.2025 | 13,00 | 13,10 | 12,90 | 13,00 | -0,76% | 9.696,00 |
| 31.10.2025 | 13,20 | 13,20 | 12,80 | 13,10 | -0,76% | 20.275,00 |
| 30.10.2025 | 13,10 | 13,20 | 13,00 | 13,20 | 0,00% | 17.764,00 |
| 29.10.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 0,00% | 7.553,00 |
| 28.10.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | 6.965,00 |
| 27.10.2025 | 13,20 | 13,40 | 13,20 | 13,20 | -0,75% | 8.978,00 |
| 24.10.2025 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | 3.824,00 |
| 23.10.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 0,76% | 8.612,00 |
| 22.10.2025 | 13,20 | 13,30 | 13,10 | 13,10 | -0,76% | 3.436,00 |
| 21.10.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | 10.130,00 |
| 20.10.2025 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | 6.389,00 |
| 17.10.2025 | 12,90 | 13,10 | 12,80 | 13,00 | 0,78% | 12.636,00 |
| 16.10.2025 | 12,80 | 13,00 | 12,80 | 12,90 | 0,78% | 20.616,00 |
| 15.10.2025 | 12,80 | 12,90 | 12,60 | 12,80 | 0,00% | 9.465,00 |
| 14.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 5.599,00 |
| 13.10.2025 | 12,70 | 12,80 | 12,60 | 12,70 | 0,00% | 1.587,00 |
| 10.10.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 11.287,00 |
| 09.10.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 1,59% | 10.113,00 |
| 08.10.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | 2.066,00 |
| 07.10.2025 | 12,60 | 12,70 | 12,40 | 12,60 | 0,80% | 2.775,00 |
| 06.10.2025 | 12,30 | 12,60 | 12,30 | 12,50 | 0,81% | 8.853,00 |
| 03.10.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | 338,00 |
| 02.10.2025 | 12,30 | 12,40 | 12,20 | 12,30 | -0,81% | 11.462,00 |
| 01.10.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 0,81% | 5.192,00 |
| 30.09.2025 | 12,10 | 12,40 | 12,00 | 12,30 | 1,65% | 6.734,00 |
| 29.09.2025 | 12,30 | 12,40 | 12,10 | 12,10 | 0,00% | 11.371,00 |