12,850€
0,39%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -1,63% | 4.365,00 |
| 25.09.2025 | 12,10 | 12,30 | 12,00 | 12,30 | 0,82% | 17.135,00 |
| 24.09.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 0,00% | 5.750,00 |
| 23.09.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 5.860,00 |
| 22.09.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 8.110,00 |
| 19.09.2025 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | 5.512,00 |
| 18.09.2025 | 12,10 | 12,20 | 12,00 | 12,10 | 0,83% | 9.313,00 |
| 17.09.2025 | 12,10 | 12,20 | 12,00 | 12,00 | 0,00% | 3.917,00 |
| 16.09.2025 | 12,30 | 12,30 | 11,90 | 12,00 | -2,44% | 11.848,00 |
| 15.09.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 1,65% | 4.511,00 |
| 12.09.2025 | 12,10 | 12,40 | 12,10 | 12,10 | 0,83% | 13.474,00 |
| 11.09.2025 | 12,05 | 12,10 | 12,00 | 12,00 | -0,41% | 227,00 |
| 10.09.2025 | 11,95 | 12,10 | 11,95 | 12,05 | 1,26% | 750,00 |
| 05.09.2025 | 11,90 | 11,90 | 11,80 | 11,90 | -0,83% | 4.804,00 |
| 04.09.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | 1.504,00 |
| 03.09.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 9.743,00 |
| 02.09.2025 | 11,90 | 11,90 | 11,60 | 11,80 | -0,84% | 22.486,00 |
| 01.09.2025 | 12,10 | 12,10 | 11,80 | 11,90 | -1,65% | 5.184,00 |
| 29.08.2025 | 12,20 | 12,30 | 12,00 | 12,10 | -1,63% | 12.847,00 |
| 28.08.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | 11.361,00 |
| 27.08.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 1,64% | 9.249,00 |
| 26.08.2025 | 12,10 | 12,40 | 12,10 | 12,20 | 0,00% | 10.209,00 |
| 25.08.2025 | 12,20 | 12,40 | 12,00 | 12,20 | 0,00% | 14.607,00 |
| 22.08.2025 | 12,20 | 12,40 | 12,20 | 12,20 | -0,81% | 20.050,00 |
| 21.08.2025 | 12,10 | 12,40 | 12,10 | 12,30 | 1,65% | 15.923,00 |
| 20.08.2025 | 12,10 | 12,40 | 12,10 | 12,10 | 0,00% | 944,00 |
| 19.08.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -0,82% | 19.729,00 |
| 18.08.2025 | 12,30 | 12,40 | 12,10 | 12,20 | -0,81% | 3.530,00 |
| 15.08.2025 | 12,30 | 12,30 | 12,20 | 12,30 | -0,81% | 11.052,00 |
| 14.08.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 1,64% | 11.655,00 |
| 13.08.2025 | 12,20 | 12,30 | 12,00 | 12,20 | -0,81% | 5.799,00 |
| 12.08.2025 | 12,40 | 12,40 | 12,00 | 12,30 | -0,81% | 23.316,00 |
| 11.08.2025 | 12,40 | 12,50 | 12,20 | 12,40 | 0,81% | 10.212,00 |
| 08.08.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | 5.440,00 |
| 07.08.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 0,00% | 9.771,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 6.885,00 |
| 05.08.2025 | 12,60 | 12,70 | 12,40 | 12,50 | -0,79% | 11.252,00 |
| 04.08.2025 | 12,70 | 12,80 | 12,40 | 12,60 | 0,80% | 31.618,00 |
| 01.08.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 10.947,00 |
| 31.07.2025 | 12,30 | 12,50 | 12,20 | 12,40 | 0,81% | 11.686,00 |
| 30.07.2025 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | 19.533,00 |
| 29.07.2025 | 12,40 | 12,50 | 12,10 | 12,20 | -1,61% | 29.965,00 |
| 28.07.2025 | 12,70 | 12,70 | 12,20 | 12,40 | 0,00% | 30.102,00 |
| 25.07.2025 | 12,30 | 12,50 | 12,20 | 12,40 | 0,81% | 12.466,00 |
| 24.07.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | 19.494,00 |
| 23.07.2025 | 12,70 | 12,70 | 12,30 | 12,40 | -2,36% | 10.884,00 |
| 22.07.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 3.771,00 |
| 21.07.2025 | 12,30 | 12,60 | 12,20 | 12,50 | 1,63% | 12.883,00 |
| 18.07.2025 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | 2.164,00 |
| 17.07.2025 | 12,10 | 12,40 | 12,10 | 12,20 | -0,81% | 3.176,00 |
| 16.07.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 0,00% | 1.246,00 |
| 15.07.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 17.433,00 |
| 14.07.2025 | 12,10 | 12,30 | 12,00 | 12,20 | 0,00% | 12.870,00 |
| 11.07.2025 | 12,00 | 12,20 | 11,90 | 12,20 | 2,52% | 10.369,00 |
| 10.07.2025 | 12,30 | 12,30 | 11,80 | 11,90 | -3,25% | 25.916,00 |
| 09.07.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 0,00% | 17.382,00 |
| 08.07.2025 | 12,10 | 12,30 | 11,80 | 12,30 | 0,82% | 28.545,00 |
| 07.07.2025 | 12,40 | 12,50 | 12,10 | 12,20 | -0,81% | 16.618,00 |
| 04.07.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 0,00% | 2.777,00 |
| 03.07.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 1,65% | 7.162,00 |
| 02.07.2025 | 12,60 | 12,70 | 12,00 | 12,10 | -4,72% | 27.611,00 |
| 01.07.2025 | 12,60 | 12,70 | 12,50 | 12,70 | 0,79% | 8.079,00 |
| 30.06.2025 | 12,60 | 12,70 | 12,40 | 12,60 | 0,00% | 8.990,00 |
| 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 |