12,850€
1,98%
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 | 12,90 | 2,38% | 57.192,00 |
| 14.10.2025 | 12,70 | 12,80 | 12,60 | 12,60 | -1,56% | 21.464,00 |
| 13.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 758.618,00 |
| 10.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 3.985,00 |
| 09.10.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | 834.442,00 |
| 08.10.2025 | 12,60 | 12,70 | 12,60 | 12,60 | -1,56% | 59.471,00 |
| 07.10.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | 848.493,00 |
| 06.10.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 247.653,00 |
| 03.10.2025 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | 29.575,00 |
| 02.10.2025 | 12,20 | 12,40 | 12,20 | 12,40 | -0,80% | 95.788,00 |
| 01.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 204.298,00 |
| 30.09.2025 | 12,20 | 12,40 | 12,10 | 12,40 | 2,48% | 20.150,00 |
| 29.09.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 140.485,00 |
| 26.09.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | 2.107,00 |
| 25.09.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,83% | 17.809,00 |
| 24.09.2025 | 12,00 | 12,30 | 12,00 | 12,10 | 0,00% | 20.671,00 |
| 23.09.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 1,68% | 12.873,00 |
| 22.09.2025 | 12,00 | 12,10 | 11,90 | 11,90 | 0,00% | 11.535,00 |
| 19.09.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | 24.657,00 |
| 18.09.2025 | 12,10 | 12,10 | 11,90 | 12,00 | 0,00% | 24.654,00 |
| 17.09.2025 | 12,00 | 12,10 | 12,00 | 12,00 | -0,83% | 521,00 |
| 16.09.2025 | 12,20 | 12,20 | 12,00 | 12,10 | -1,63% | 11.509,00 |
| 15.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 3.249,00 |
| 12.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 3,36% | 8.950,00 |
| 05.09.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 13.075,00 |
| 04.09.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 10.813,00 |
| 03.09.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | 9.575,00 |
| 02.09.2025 | 11,90 | 11,90 | 11,60 | 11,80 | 0,00% | 51.959,00 |
| 01.09.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 9.134,00 |
| 29.08.2025 | 12,10 | 12,30 | 12,00 | 12,00 | -0,83% | 34.987,00 |
| 28.08.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 25.668,00 |
| 27.08.2025 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | 44.021,00 |
| 26.08.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 0,00% | 7.217,00 |
| 25.08.2025 | 12,40 | 12,40 | 12,00 | 12,20 | -0,81% | 12.306,00 |
| 22.08.2025 | 12,30 | 12,30 | 12,10 | 12,30 | 0,00% | 48.638,00 |
| 21.08.2025 | 12,40 | 12,40 | 12,20 | 12,30 | 0,82% | 409.347,00 |
| 20.08.2025 | 12,20 | 12,40 | 12,20 | 12,20 | 0,83% | 42.604,00 |
| 19.08.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 69.263,00 |
| 18.08.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 32.728,00 |
| 15.08.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 16.601,00 |
| 14.08.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 15.372,00 |
| 13.08.2025 | 12,20 | 12,20 | 12,00 | 12,10 | 0,00% | 17.072,00 |
| 12.08.2025 | 12,40 | 12,40 | 12,00 | 12,10 | -0,82% | 73.314,00 |
| 11.08.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | 13.036,00 |
| 08.08.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 12.716,00 |
| 07.08.2025 | 12,50 | 12,50 | 12,30 | 12,40 | -1,59% | 32.651,00 |
| 06.08.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | 30.758,00 |
| 05.08.2025 | 12,50 | 12,60 | 12,40 | 12,50 | -1,57% | 79.124,00 |
| 04.08.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 1,60% | 207.631,00 |
| 01.08.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 11.157,00 |
| 31.07.2025 | 12,30 | 12,40 | 12,20 | 12,40 | 0,00% | 11.186,00 |
| 30.07.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 47.732,00 |
| 29.07.2025 | 12,10 | 12,30 | 12,10 | 12,10 | -1,63% | 55.773,00 |
| 28.07.2025 | 12,40 | 12,40 | 12,20 | 12,30 | 0,00% | 90.824,00 |
| 25.07.2025 | 12,20 | 12,40 | 12,10 | 12,30 | 0,82% | 30.854,00 |
| 24.07.2025 | 12,30 | 12,40 | 12,20 | 12,20 | -2,40% | 220.215,00 |
| 23.07.2025 | 12,50 | 12,50 | 12,30 | 12,50 | -0,79% | 59.431,00 |
| 22.07.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | 215.991,00 |
| 21.07.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 1,64% | 87.721,00 |
| 18.07.2025 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | 503.168,00 |
| 17.07.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | 553.816,00 |
| 16.07.2025 | 12,20 | 12,30 | 12,10 | 12,20 | 0,83% | 775.222,00 |
| 15.07.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | 14.885,00 |
| 14.07.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | 683.174,00 |
| 11.07.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 10.596,00 |
| 10.07.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 79.628,00 |
| 09.07.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | 21.844,00 |
| 08.07.2025 | 12,10 | 12,10 | 11,80 | 12,00 | -1,64% | 75.409,00 |
| 07.07.2025 | 12,30 | 12,30 | 12,00 | 12,20 | -0,81% | 43.598,00 |
| 04.07.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | 5.973,00 |
| 03.07.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 2,50% | 45.890,00 |
| 02.07.2025 | 12,60 | 12,60 | 12,00 | 12,00 | -4,00% | 141.804,00 |
| 01.07.2025 | 12,60 | 12,70 | 12,50 | 12,50 | 0,81% | 1.044.447,00 |
| 30.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 1.255.982,00 |
| 27.06.2025 | 12,60 | 12,90 | 12,50 | 12,50 | -0,79% | 902.586,00 |
| 26.06.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | 30.941,00 |
| 25.06.2025 | 12,60 | 12,70 | 12,50 | 12,60 | 0,00% | 55.743,00 |
| 24.06.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 1.771,00 |
| 23.06.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | 11.652,00 |
| 20.06.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 0,00% | 5.370,00 |
| 19.06.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 11.219,00 |
| 18.06.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | 12.717,00 |
| 17.06.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 9.583,00 |
| 16.06.2025 | 12,60 | 12,60 | 12,40 | 12,50 | 0,00% | 8.375,00 |
| 13.06.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -0,79% | 8.277,00 |
| 12.06.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | 3.757,00 |
| 11.06.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 0,81% | 81.966,00 |
| 10.06.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 194.389,00 |
| 09.06.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | 3.937,00 |
| 06.06.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 7.104,00 |
| 05.06.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | 6.297,00 |
| 04.06.2025 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | 26.491,00 |
| 03.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 58.581,00 |
| 02.06.2025 | 12,50 | 12,70 | 12,40 | 12,40 | 0,00% | 14.747,00 |
| 30.05.2025 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | 14.434,00 |
| 29.05.2025 | 12,40 | 12,50 | 12,30 | 12,40 | -3,13% | 7.427,00 |
| 28.05.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | 8.371,00 |
| 27.05.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 18.393,00 |
| 26.05.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 1.321,00 |
| 23.05.2025 | 13,10 | 13,10 | 12,90 | 13,10 | 1,55% | 51.933,00 |