13,200€
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | 11.239,00 |
13.05.2024 | 13,30 | 13,30 | 13,10 | 13,20 | 0,00% | 8.403,00 |
10.05.2024 | 13,30 | 13,30 | 13,10 | 13,20 | 1,54% | 2.099,00 |
09.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1.547,00 |
08.05.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 21.326,00 |
07.05.2024 | 12,90 | 13,00 | 12,80 | 13,00 | 2,36% | 726,00 |
06.05.2024 | 12,10 | 12,70 | 12,10 | 12,70 | 1,60% | 434,00 |
03.05.2024 | 12,60 | 12,70 | 12,50 | 12,50 | -3,10% | 2.204,00 |
02.05.2024 | 12,60 | 12,90 | 12,50 | 12,90 | 3,20% | 1.617,00 |
30.04.2024 | 12,50 | 12,60 | 12,50 | 12,50 | -1,57% | 2.441,00 |
29.04.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 6.027,00 |
26.04.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 0,81% | 1.800,00 |
25.04.2024 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | 5.559,00 |
24.04.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 0,81% | 5.428,00 |
23.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 310,00 |
22.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 519,00 |
19.04.2024 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | 7.912,00 |
18.04.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 8.599,00 |
17.04.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | 1.126,00 |
16.04.2024 | 12,10 | 12,20 | 12,00 | 12,10 | -1,63% | 4.726,00 |
15.04.2024 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | 1.481,00 |
12.04.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 5,08% | 3.937,00 |
11.04.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -1,67% | 7.696,00 |
10.04.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | 13.270,00 |
09.04.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 1.342,00 |
08.04.2024 | 12,30 | 12,30 | 12,10 | 12,30 | 0,00% | 12.373,00 |
05.04.2024 | 12,50 | 12,60 | 12,20 | 12,30 | -1,60% | 12.661,00 |
04.04.2024 | 12,60 | 12,80 | 12,50 | 12,50 | -1,57% | 7.231,00 |
03.04.2024 | 12,70 | 12,70 | 12,60 | 12,70 | -0,78% | 6.118,00 |
02.04.2024 | 12,80 | 12,80 | 12,50 | 12,80 | 0,79% | 8.728,00 |
28.03.2024 | 12,70 | 12,70 | 12,50 | 12,70 | 1,60% | 6.026,00 |
27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 4.485,00 |
26.03.2024 | 12,60 | 12,60 | 12,40 | 12,60 | 0,00% | 1.896,00 |
25.03.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 1.375,00 |
22.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 3.741,00 |
21.03.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 2.676,00 |
20.03.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 2.275,00 |
19.03.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 3.632,00 |
18.03.2024 | 12,40 | 12,40 | 12,30 | 12,40 | -0,80% | 1.916,00 |
15.03.2024 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 138,00 |
14.03.2024 | 12,40 | 12,50 | 12,30 | 12,40 | -0,80% | 36.413,00 |
13.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 4.884,00 |
12.03.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 8.219,00 |
11.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | 5.432,00 |
08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
07.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 1.767,00 |
06.03.2024 | 12,60 | 12,60 | 12,50 | 12,60 | -0,79% | 12.104,00 |
05.03.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | 4.792,00 |
04.03.2024 | 12,20 | 12,30 | 12,20 | 12,20 | -0,81% | 5.105,00 |
01.03.2024 | 12,40 | 12,50 | 12,20 | 12,30 | 0,00% | 3.234,00 |
29.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 5.083,00 |
28.02.2024 | 12,20 | 12,20 | 12,10 | 12,20 | 0,00% | 3.597,00 |
27.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 3.000,00 |
26.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 3.400,00 |
23.02.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 4.851,00 |
22.02.2024 | 12,20 | 12,30 | 12,20 | 12,20 | -0,81% | 1.775,00 |
21.02.2024 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 3.998,00 |
20.02.2024 | 12,20 | 12,30 | 12,10 | 12,30 | 0,82% | 7.326,00 |
19.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 4.800,00 |
16.02.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 3.144,00 |
15.02.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 1,69% | 5.084,00 |
14.02.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 9.045,00 |
13.02.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 2.091,00 |
12.02.2024 | 11,90 | 12,00 | 11,80 | 11,90 | 0,00% | 37.301,00 |
09.02.2024 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | 12.484,00 |
08.02.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 9.913,00 |
07.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 900,00 |
06.02.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 0,00% | 5.387,00 |
05.02.2024 | 12,50 | 12,60 | 12,40 | 12,40 | 0,00% | 8.191,00 |
02.02.2024 | 12,70 | 12,70 | 12,30 | 12,40 | -0,80% | 1.686,00 |
01.02.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 0,00% | 3.668,00 |
31.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
30.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 24,00 |
29.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 1.226,00 |
26.01.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | 2.084,00 |
25.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 5.085,00 |
24.01.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | 7.179,00 |
23.01.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 2.133,00 |
22.01.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 0,83% | 4.765,00 |
19.01.2024 | 12,10 | 12,20 | 12,00 | 12,10 | -0,82% | 22.554,00 |
18.01.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | 6.277,00 |
17.01.2024 | 12,40 | 12,40 | 12,20 | 12,30 | -3,15% | 4.463,00 |
16.01.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 3.896,00 |
15.01.2024 | 12,70 | 12,70 | 12,50 | 12,70 | 1,60% | 5.094,00 |
12.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 2.114,00 |
11.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 4.939,00 |
10.01.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 10.231,00 |
09.01.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 162,00 |
08.01.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 1.898,00 |
05.01.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 1.366,00 |
04.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
03.01.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 2.905,00 |
02.01.2024 | 12,50 | 12,50 | 12,20 | 12,40 | 0,81% | 94.344,00 |
29.12.2023 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 1.359,00 |
28.12.2023 | 12,40 | 12,40 | 12,20 | 12,40 | 0,81% | 2.497,00 |
27.12.2023 | 12,30 | 12,30 | 12,20 | 12,30 | -1,60% | 1.904,00 |
22.12.2023 | 12,50 | 12,60 | 12,30 | 12,50 | 0,81% | 3.025,00 |
21.12.2023 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 1.226,00 |
20.12.2023 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 7.954,00 |
19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |