14,000€
0,57%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |