13,945€
-0,18%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 13,99 | 13,99 | 13,83 | 13,88 | -0,64% | 1.298,00 |
| 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 |
| 22.05.2026 | 14,91 | 15,06 | 14,80 | 14,91 | 0,13% | 11.334,00 |
| 21.05.2026 | 14,62 | 14,89 | 14,57 | 14,89 | 1,60% | 20.869,00 |
| 20.05.2026 | 14,57 | 14,68 | 14,40 | 14,66 | 0,55% | 22.456,00 |
| 19.05.2026 | 14,47 | 14,68 | 14,38 | 14,58 | 1,25% | 7.901,00 |
| 18.05.2026 | 13,84 | 14,40 | 13,78 | 14,40 | 3,56% | 14.927,00 |
| 15.05.2026 | 14,90 | 14,90 | 13,72 | 13,90 | -7,09% | 36.311,00 |
| 14.05.2026 | 14,94 | 15,16 | 14,85 | 14,96 | 1,42% | 2.805,00 |
| 13.05.2026 | 15,04 | 15,04 | 14,67 | 14,75 | -0,37% | 5.048,00 |
| 12.05.2026 | 14,68 | 14,86 | 14,63 | 14,81 | 0,51% | 2.891,00 |
| 11.05.2026 | 14,71 | 14,86 | 14,50 | 14,73 | -0,51% | 10.052,00 |
| 08.05.2026 | 14,61 | 14,85 | 14,60 | 14,81 | 0,07% | 9.732,00 |
| 07.05.2026 | 15,09 | 15,23 | 14,68 | 14,80 | -1,95% | 9.329,00 |
| 06.05.2026 | 15,00 | 15,20 | 14,87 | 15,09 | 0,60% | 16.409,00 |
| 05.05.2026 | 15,07 | 15,16 | 14,75 | 15,00 | -0,43% | 14.141,00 |
| 04.05.2026 | 15,11 | 15,30 | 14,90 | 15,07 | -1,02% | 12.532,00 |
| 30.04.2026 | 14,86 | 15,26 | 14,86 | 15,22 | 2,49% | 2.684,00 |
| 29.04.2026 | 15,05 | 15,05 | 14,71 | 14,85 | -1,20% | 2.477,00 |
| 28.04.2026 | 14,98 | 15,06 | 14,87 | 15,03 | 0,60% | 10.003,00 |
| 27.04.2026 | 15,27 | 15,27 | 14,83 | 14,94 | -1,06% | 27.791,00 |
| 24.04.2026 | 14,79 | 15,10 | 14,79 | 15,10 | 1,38% | 4.084,00 |
| 23.04.2026 | 14,68 | 14,90 | 14,66 | 14,90 | 1,46% | 6.576,00 |
| 22.04.2026 | 14,65 | 14,77 | 14,53 | 14,68 | 2,19% | 1.196,00 |
| 21.04.2026 | 14,66 | 14,80 | 14,37 | 14,37 | -1,31% | 61.581,00 |
| 20.04.2026 | 14,59 | 14,77 | 14,42 | 14,56 | -0,78% | 7.908,00 |
| 17.04.2026 | 14,77 | 14,82 | 14,53 | 14,67 | -0,71% | 9.524,00 |
| 16.04.2026 | 14,84 | 15,11 | 14,78 | 14,78 | -1,01% | 21.739,00 |
| 15.04.2026 | 15,22 | 15,22 | 14,85 | 14,93 | -1,94% | 4.223,00 |
| 14.04.2026 | 15,16 | 15,23 | 14,95 | 15,22 | 0,30% | 11.284,00 |
| 13.04.2026 | 15,42 | 15,45 | 15,05 | 15,18 | -1,94% | 5.273,00 |
| 10.04.2026 | 15,52 | 15,60 | 15,41 | 15,48 | 0,42% | 11.026,00 |
| 09.04.2026 | 15,39 | 15,56 | 15,33 | 15,41 | 0,88% | 11.995,00 |
| 08.04.2026 | 15,24 | 15,46 | 15,12 | 15,28 | 1,33% | 21.088,00 |
| 07.04.2026 | 15,07 | 15,22 | 15,07 | 15,08 | -0,17% | 21.229,00 |
| 02.04.2026 | 14,90 | 15,30 | 14,80 | 15,10 | -0,66% | 8.269,00 |
| 01.04.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 4,11% | 35.930,00 |
| 31.03.2026 | 14,80 | 14,80 | 14,50 | 14,60 | -0,68% | 17.898,00 |
| 30.03.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | 17.410,00 |
| 27.03.2026 | 14,50 | 14,50 | 14,10 | 14,20 | -1,39% | 8.361,00 |
| 26.03.2026 | 14,70 | 14,70 | 14,20 | 14,40 | -0,69% | 11.761,00 |
| 25.03.2026 | 14,20 | 14,60 | 14,20 | 14,50 | 1,40% | 15.257,00 |
| 24.03.2026 | 14,20 | 14,30 | 13,70 | 14,30 | 1,42% | 6.895,00 |
| 23.03.2026 | 13,80 | 14,40 | 13,60 | 14,10 | -0,70% | 23.953,00 |
| 20.03.2026 | 14,60 | 14,90 | 14,10 | 14,20 | -2,74% | 24.849,00 |
| 19.03.2026 | 15,20 | 15,20 | 14,40 | 14,60 | -4,58% | 13.352,00 |
| 18.03.2026 | 15,60 | 15,80 | 15,20 | 15,30 | -2,55% | 62.954,00 |