13,650€
-0,62%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,72 | 13,76 | 13,59 | 13,66 | -0,58% | 4.452,00 |
| 08.10.2026 | 13,59 | 13,77 | 13,59 | 13,74 | 0,70% | 9.270,00 |
| 07.10.2026 | 13,65 | 13,65 | 13,45 | 13,64 | 0,00% | 7.520,00 |
| 06.10.2026 | 13,65 | 13,70 | 13,50 | 13,64 | 0,15% | 6.690,00 |
| 05.10.2026 | 13,59 | 13,72 | 13,50 | 13,62 | 1,23% | 6.647,00 |
| 02.10.2026 | 13,31 | 13,61 | 13,31 | 13,46 | 1,09% | 4.980,00 |
| 01.10.2026 | 13,45 | 13,50 | 13,20 | 13,31 | -1,33% | 7.944,00 |
| 30.09.2026 | 13,28 | 13,58 | 13,28 | 13,49 | 2,90% | 12.424,00 |
| 29.09.2026 | 13,30 | 13,30 | 12,95 | 13,11 | -1,47% | 8.546,00 |
| 28.09.2026 | 13,30 | 13,33 | 13,22 | 13,31 | 1,14% | 9.791,00 |
| 25.09.2026 | 13,32 | 13,35 | 13,14 | 13,16 | -0,57% | 6.889,00 |
| 24.09.2026 | 13,25 | 13,38 | 13,14 | 13,23 | -0,38% | 18.136,00 |
| 23.09.2026 | 13,48 | 13,48 | 13,28 | 13,28 | -1,88% | 4.960,00 |
| 22.09.2026 | 13,34 | 13,54 | 13,29 | 13,54 | 1,42% | 16.458,00 |
| 21.09.2026 | 13,32 | 13,45 | 13,26 | 13,35 | -0,26% | 26.598,00 |
| 18.09.2026 | 13,50 | 13,54 | 13,33 | 13,38 | -1,00% | 11.581,00 |
| 17.09.2026 | 13,30 | 13,54 | 13,29 | 13,52 | 2,00% | 7.233,00 |
| 16.09.2026 | 13,07 | 13,29 | 13,03 | 13,25 | 1,45% | 4.682,00 |
| 15.09.2026 | 13,01 | 13,08 | 12,90 | 13,06 | 0,42% | 23.799,00 |
| 14.09.2026 | 13,27 | 13,31 | 13,01 | 13,01 | -1,55% | 11.403,00 |
| 11.09.2026 | 13,22 | 13,32 | 13,15 | 13,21 | -0,23% | 4.422,00 |
| 10.09.2026 | 13,33 | 13,36 | 13,18 | 13,24 | -0,68% | 5.081,00 |
| 09.09.2026 | 13,57 | 13,60 | 13,25 | 13,33 | -1,11% | 4.944,00 |
| 08.09.2026 | 13,55 | 13,62 | 13,28 | 13,48 | 0,22% | 8.853,00 |
| 07.09.2026 | 13,47 | 13,56 | 13,45 | 13,45 | -0,59% | 6.715,00 |
| 04.09.2026 | 13,49 | 13,53 | 13,33 | 13,53 | 1,01% | 6.285,00 |
| 03.09.2026 | 13,51 | 13,56 | 13,22 | 13,40 | -0,52% | 19.514,00 |
| 02.09.2026 | 13,65 | 13,73 | 13,35 | 13,47 | -0,99% | 7.266,00 |
| 01.09.2026 | 13,63 | 13,68 | 13,53 | 13,60 | -0,33% | 10.849,00 |
| 31.08.2026 | 13,72 | 14,05 | 13,62 | 13,65 | -0,44% | 11.729,00 |
| 28.08.2026 | 13,65 | 13,73 | 13,62 | 13,71 | 0,48% | 5.257,00 |
| 27.08.2026 | 13,85 | 13,85 | 13,52 | 13,64 | -1,41% | 10.308,00 |
| 26.08.2026 | 13,95 | 14,10 | 13,80 | 13,84 | -0,36% | 5.521,00 |
| 25.08.2026 | 13,86 | 13,90 | 13,74 | 13,89 | 1,65% | 7.244,00 |
| 24.08.2026 | 13,78 | 13,83 | 13,63 | 13,66 | -0,51% | 10.185,00 |
| 21.08.2026 | 13,84 | 13,93 | 13,72 | 13,73 | -0,51% | 12.109,00 |
| 20.08.2026 | 13,86 | 13,92 | 13,71 | 13,80 | -0,22% | 15.412,00 |
| 19.08.2026 | 14,30 | 14,30 | 13,80 | 13,83 | -3,25% | 8.626,00 |
| 18.08.2026 | 14,01 | 14,30 | 13,94 | 14,30 | 2,66% | 8.013,00 |
| 17.08.2026 | 14,08 | 14,14 | 13,87 | 13,93 | -1,56% | 18.318,00 |
| 14.08.2026 | 13,98 | 14,15 | 13,97 | 14,15 | 0,39% | 2.335,00 |
| 13.08.2026 | 14,03 | 14,17 | 13,93 | 14,09 | 0,36% | 5.596,00 |
| 12.08.2026 | 13,89 | 14,13 | 13,89 | 14,04 | 0,68% | 6.353,00 |
| 11.08.2026 | 13,77 | 13,95 | 13,76 | 13,95 | 1,31% | 4.427,00 |
| 10.08.2026 | 13,98 | 14,06 | 13,71 | 13,77 | -1,82% | 12.446,00 |
| 07.08.2026 | 13,99 | 14,15 | 13,85 | 14,02 | 0,36% | 18.443,00 |
| 06.08.2026 | 13,99 | 14,07 | 13,83 | 13,97 | 0,47% | 10.196,00 |
| 05.08.2026 | 13,98 | 14,13 | 13,88 | 13,91 | -0,39% | 8.184,00 |
| 04.08.2026 | 13,91 | 14,04 | 13,74 | 13,96 | 0,58% | 16.644,00 |
| 03.08.2026 | 13,92 | 13,94 | 13,80 | 13,88 | -0,57% | 11.894,00 |
| 31.07.2026 | 13,90 | 14,09 | 13,90 | 13,96 | 0,98% | 6.541,00 |
| 30.07.2026 | 13,84 | 14,10 | 13,79 | 13,83 | -0,58% | 9.451,00 |
| 29.07.2026 | 14,22 | 14,22 | 13,84 | 13,91 | -3,07% | 18.387,00 |
| 28.07.2026 | 14,31 | 14,42 | 14,19 | 14,35 | -0,31% | 26.591,00 |
| 27.07.2026 | 14,62 | 14,65 | 14,31 | 14,39 | -1,20% | 10.076,00 |
| 24.07.2026 | 14,54 | 14,57 | 14,45 | 14,57 | 0,41% | 9.494,00 |
| 23.07.2026 | 14,63 | 14,65 | 14,38 | 14,51 | -0,82% | 3.975,00 |
| 22.07.2026 | 14,43 | 14,67 | 14,39 | 14,63 | 1,77% | 621,00 |
| 21.07.2026 | 14,47 | 14,55 | 14,32 | 14,37 | -1,20% | 3.693,00 |
| 20.07.2026 | 14,75 | 14,78 | 14,54 | 14,55 | -1,72% | 4.754,00 |
| 17.07.2026 | 14,34 | 14,86 | 14,34 | 14,80 | 3,53% | 2.856,00 |
| 16.07.2026 | 14,52 | 14,52 | 14,26 | 14,30 | -1,75% | 3.184,00 |
| 15.07.2026 | 14,69 | 14,69 | 14,50 | 14,55 | -0,89% | 4.387,00 |
| 14.07.2026 | 14,57 | 14,73 | 14,54 | 14,68 | 1,31% | 4.652,00 |
| 13.07.2026 | 14,61 | 14,61 | 14,43 | 14,49 | 0,31% | 7.253,00 |
| 10.07.2026 | 14,49 | 14,56 | 14,45 | 14,45 | -0,48% | 9.281,00 |
| 09.07.2026 | 14,58 | 14,65 | 14,35 | 14,52 | -0,85% | 4.833,00 |
| 08.07.2026 | 14,62 | 14,68 | 14,56 | 14,64 | 0,03% | 6.809,00 |
| 07.07.2026 | 14,33 | 14,70 | 14,33 | 14,64 | 0,97% | 7.288,00 |
| 06.07.2026 | 14,59 | 14,65 | 14,37 | 14,50 | -0,82% | 4.434,00 |
| 03.07.2026 | 14,36 | 14,65 | 14,36 | 14,62 | 1,67% | 4.962,00 |
| 02.07.2026 | 14,13 | 14,46 | 14,13 | 14,38 | 1,52% | 2.369,00 |
| 01.07.2026 | 14,40 | 14,50 | 14,11 | 14,16 | -2,65% | 5.698,00 |
| 30.06.2026 | 14,67 | 14,80 | 14,48 | 14,55 | -0,21% | 8.806,00 |
| 29.06.2026 | 14,68 | 14,72 | 14,40 | 14,58 | -0,38% | 5.779,00 |
| 26.06.2026 | 14,69 | 14,69 | 14,57 | 14,63 | 0,55% | 4.387,00 |
| 25.06.2026 | 14,63 | 14,68 | 14,49 | 14,55 | 0,83% | 4.654,00 |
| 24.06.2026 | 14,36 | 14,52 | 14,28 | 14,43 | 1,02% | 3.347,00 |
| 23.06.2026 | 14,19 | 14,37 | 13,97 | 14,29 | 0,46% | 13.617,00 |
| 22.06.2026 | 13,96 | 14,22 | 13,89 | 14,22 | 1,07% | 2.965,00 |
| 19.06.2026 | 14,02 | 14,07 | 13,75 | 14,07 | 0,93% | 12.488,00 |
| 18.06.2026 | 13,91 | 13,97 | 13,85 | 13,94 | -1,55% | 14.145,00 |
| 17.06.2026 | 14,17 | 14,22 | 13,98 | 14,16 | -0,11% | 4.300,00 |
| 16.06.2026 | 14,00 | 14,18 | 14,00 | 14,18 | 0,60% | 3.805,00 |
| 15.06.2026 | 14,22 | 14,22 | 13,89 | 14,09 | -0,91% | 16.445,00 |
| 12.06.2026 | 14,01 | 14,22 | 13,98 | 14,22 | 1,25% | 14.265,00 |
| 11.06.2026 | 14,03 | 14,15 | 13,91 | 14,05 | 0,21% | 15.711,00 |
| 10.06.2026 | 13,91 | 14,10 | 13,85 | 14,02 | 0,68% | 7.688,00 |
| 09.06.2026 | 13,94 | 14,16 | 13,90 | 13,92 | 0,83% | 16.778,00 |
| 08.06.2026 | 14,22 | 14,22 | 13,81 | 13,81 | -2,20% | 49.651,00 |
| 05.06.2026 | 14,00 | 14,22 | 13,95 | 14,12 | 0,82% | 19.419,00 |
| 04.06.2026 | 14,17 | 14,17 | 13,88 | 14,00 | -0,04% | 12.486,00 |
| 03.06.2026 | 13,92 | 14,20 | 13,84 | 14,01 | 2,26% | 13.725,00 |
| 02.06.2026 | 13,95 | 13,95 | 13,66 | 13,70 | -1,83% | 14.299,00 |
| 01.06.2026 | 14,17 | 14,17 | 13,73 | 13,95 | -0,36% | 15.268,00 |
| 29.05.2026 | 14,12 | 14,18 | 13,90 | 14,00 | -0,81% | 16.442,00 |
| 28.05.2026 | 14,51 | 14,51 | 14,01 | 14,12 | -4,11% | 11.389,00 |
| 27.05.2026 | 15,05 | 15,05 | 14,71 | 14,72 | -1,80% | 9.292,00 |
| 26.05.2026 | 15,30 | 15,30 | 14,97 | 14,99 | -2,03% | 10.882,00 |
| 25.05.2026 | 15,05 | 15,40 | 15,01 | 15,30 | 2,62% | 6.123,00 |