12,050€
2,99%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,80 | 11,95 | 11,55 | 11,95 | 2,14% | 12.325,00 |
| 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 |
| 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 |