11,250€
0,45%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | 6.037,00 |
| 19.12.2024 | 11,30 | 11,30 | 11,10 | 11,20 | -0,88% | 10.119,00 |
| 18.12.2024 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | 24.055,00 |
| 17.12.2024 | 11,40 | 11,50 | 11,30 | 11,30 | 0,00% | 8.922,00 |
| 16.12.2024 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | 13.104,00 |
| 13.12.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 7.838,00 |
| 12.12.2024 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | 17.305,00 |
| 11.12.2024 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | 11.908,00 |
| 10.12.2024 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | 7.289,00 |
| 09.12.2024 | 11,70 | 11,80 | 11,70 | 11,70 | 0,86% | 7.021,00 |
| 06.12.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | 7.630,00 |
| 05.12.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 9.308,00 |
| 04.12.2024 | 11,90 | 12,00 | 11,80 | 11,80 | -1,67% | 20.221,00 |
| 03.12.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 6.004,00 |
| 02.12.2024 | 12,10 | 12,20 | 12,00 | 12,20 | 1,67% | 48.247,00 |
| 29.11.2024 | 12,00 | 12,10 | 12,00 | 12,00 | -0,83% | 102.203,00 |
| 28.11.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | 3.861,00 |
| 27.11.2024 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | 9.310,00 |
| 26.11.2024 | 11,90 | 12,00 | 11,80 | 11,90 | -1,65% | 118.936,00 |
| 25.11.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,00% | 19.388,00 |
| 22.11.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 3,42% | 513.941,00 |
| 21.11.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | 6.912,00 |
| 20.11.2024 | 12,00 | 12,10 | 11,80 | 12,00 | -0,83% | 110.965,00 |
| 19.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | 7.422,00 |
| 18.11.2024 | 11,80 | 11,90 | 11,70 | 11,70 | -1,68% | 18.769,00 |
| 15.11.2024 | 11,90 | 11,90 | 11,70 | 11,90 | 0,00% | 108.768,00 |
| 14.11.2024 | 11,70 | 11,90 | 11,60 | 11,90 | 0,85% | 13.142,00 |
| 13.11.2024 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | 11.306,00 |
| 12.11.2024 | 12,10 | 12,10 | 11,80 | 11,90 | -2,46% | 1.852,00 |
| 11.11.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 13.958,00 |
| 08.11.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 13.902,00 |
| 07.11.2024 | 12,10 | 12,10 | 11,90 | 12,00 | 0,84% | 8.764,00 |
| 06.11.2024 | 12,00 | 12,00 | 11,80 | 11,90 | 0,85% | 1.622,00 |
| 05.11.2024 | 11,90 | 12,00 | 11,80 | 11,80 | 0,85% | 6.336,00 |
| 04.11.2024 | 11,90 | 12,00 | 11,70 | 11,70 | -1,68% | 1.936,00 |
| 01.11.2024 | 11,80 | 12,00 | 11,80 | 11,90 | 2,59% | 8.734,00 |
| 31.10.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -3,33% | 8.207,00 |
| 30.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 619,00 |
| 29.10.2024 | 12,10 | 12,20 | 12,00 | 12,10 | -1,63% | 11.923,00 |
| 28.10.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 8.322,00 |
| 25.10.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 18.783,00 |
| 24.10.2024 | 12,40 | 12,40 | 12,20 | 12,30 | 0,00% | 295.101,00 |
| 23.10.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 1,65% | 10.847,00 |
| 22.10.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -3,20% | 599,00 |
| 21.10.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 2.123,00 |
| 18.10.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -0,80% | 1.143,00 |
| 17.10.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | 2.753,00 |
| 16.10.2024 | 12,50 | 12,60 | 12,30 | 12,60 | 2,44% | 54.127,00 |
| 15.10.2024 | 12,40 | 12,50 | 12,30 | 12,30 | 0,00% | 10.570,00 |
| 14.10.2024 | 12,10 | 12,30 | 12,00 | 12,30 | 0,82% | 2.918,00 |
| 11.10.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 0,83% | 35.794,00 |
| 10.10.2024 | 12,10 | 12,10 | 11,90 | 12,10 | 0,00% | 45.919,00 |
| 09.10.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 87.110,00 |
| 08.10.2024 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 33.091,00 |
| 07.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 20.979,00 |
| 04.10.2024 | 12,00 | 12,20 | 12,00 | 12,10 | 0,00% | 27.420,00 |
| 03.10.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | 9.791,00 |
| 02.10.2024 | 12,80 | 12,80 | 12,40 | 12,60 | 0,00% | 18.674,00 |
| 01.10.2024 | 12,50 | 12,70 | 12,50 | 12,60 | 0,00% | 6.847,00 |
| 30.09.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | 30.437,00 |
| 27.09.2024 | 12,60 | 12,70 | 12,50 | 12,50 | -1,57% | 21.778,00 |
| 26.09.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 0,79% | 70.070,00 |
| 25.09.2024 | 12,50 | 12,60 | 12,40 | 12,60 | -0,79% | 23.368,00 |
| 24.09.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 0,00% | 16.748,00 |
| 23.09.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 187.605,00 |
| 20.09.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | 13.826,00 |
| 19.09.2024 | 12,50 | 12,60 | 12,20 | 12,40 | -2,36% | 167.044,00 |
| 18.09.2024 | 12,70 | 12,70 | 12,50 | 12,70 | 0,00% | 1.190.685,00 |
| 17.09.2024 | 12,60 | 12,80 | 12,60 | 12,70 | 0,79% | 1.011.189,00 |
| 16.09.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | 701.206,00 |
| 13.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 16.478,00 |
| 12.09.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | 11.445,00 |
| 11.09.2024 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | 6.657,00 |
| 10.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 22.193,00 |
| 09.09.2024 | 12,30 | 12,50 | 12,20 | 12,50 | 1,63% | 26.491,00 |
| 06.09.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 69.897,00 |
| 05.09.2024 | 12,00 | 12,40 | 12,00 | 12,30 | 1,65% | 100.238,00 |
| 04.09.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 246.214,00 |
| 03.09.2024 | 12,00 | 12,00 | 11,90 | 12,00 | -0,83% | 293.447,00 |
| 02.09.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 9.449,00 |
| 30.08.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 0,00% | 620.828,00 |
| 29.08.2024 | 12,00 | 12,20 | 11,80 | 12,00 | -0,83% | 360.942,00 |
| 28.08.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 9.071,00 |
| 27.08.2024 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | 394.304,00 |
| 26.08.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | 3.185,00 |
| 23.08.2024 | 11,80 | 11,90 | 11,70 | 11,90 | 0,85% | 540.139,00 |
| 22.08.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 451.448,00 |
| 21.08.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | 217.344,00 |
| 20.08.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 156.943,00 |
| 19.08.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | 2.896,00 |
| 16.08.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 5.891,00 |
| 15.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 217,00 |
| 14.08.2024 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | 1.307,00 |
| 13.08.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 0,86% | 10.711,00 |
| 12.08.2024 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | 4.487,00 |
| 09.08.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,00% | 73.179,00 |
| 08.08.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 139.964,00 |
| 07.08.2024 | 11,50 | 11,60 | 11,40 | 11,50 | 0,88% | 144.287,00 |
| 06.08.2024 | 11,40 | 11,50 | 11,20 | 11,40 | 0,88% | 16.328,00 |
| 05.08.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -4,24% | 32.261,00 |