14,650€
-0,85%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,77 | 14,84 | 14,49 | 14,56 | -1,44% | 4.335,00 |
| 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 |
| 17.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | 8.669,00 |
| 16.03.2026 | 16,20 | 16,20 | 15,60 | 15,90 | -1,24% | 19.015,00 |
| 13.03.2026 | 15,70 | 16,10 | 15,60 | 16,10 | 2,55% | 25.549,00 |
| 12.03.2026 | 15,30 | 15,90 | 15,30 | 15,70 | 1,29% | 16.656,00 |
| 11.03.2026 | 15,50 | 15,60 | 15,40 | 15,50 | -0,64% | 11.159,00 |
| 10.03.2026 | 15,50 | 15,70 | 15,50 | 15,60 | 0,00% | 3.563,00 |
| 09.03.2026 | 15,60 | 15,60 | 15,00 | 15,60 | 1,30% | 8.689,00 |
| 06.03.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 7.647,00 |
| 05.03.2026 | 15,60 | 15,80 | 15,50 | 15,60 | 0,65% | 37.262,00 |
| 04.03.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 15.141,00 |
| 03.03.2026 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | 54.266,00 |
| 02.03.2026 | 15,90 | 16,20 | 15,80 | 16,00 | 1,27% | 27.498,00 |
| 27.02.2026 | 15,90 | 16,00 | 15,80 | 15,80 | -0,63% | 10.891,00 |
| 26.02.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 0,63% | 12.320,00 |
| 25.02.2026 | 15,70 | 16,00 | 15,60 | 15,80 | 0,64% | 25.356,00 |
| 24.02.2026 | 15,70 | 15,90 | 15,60 | 15,70 | 0,64% | 18.385,00 |
| 23.02.2026 | 15,40 | 15,60 | 15,30 | 15,60 | 1,30% | 9.145,00 |
| 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 |