12,250€
-2,00%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,50 | 12,80 | 12,20 | 12,30 | -1,60% | 30.337,00 |
| 03.04.2025 | 12,30 | 12,80 | 12,30 | 12,50 | 2,46% | 15.025,00 |
| 02.04.2025 | 12,20 | 12,30 | 12,10 | 12,20 | -0,81% | 6.743,00 |
| 01.04.2025 | 12,20 | 12,30 | 12,00 | 12,30 | 2,50% | 6.509,00 |
| 31.03.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | 8.653,00 |
| 28.03.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 2,54% | 71.118,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 5.016,00 |
| 26.03.2025 | 11,70 | 11,90 | 11,70 | 11,70 | 0,00% | 24.220,00 |
| 25.03.2025 | 11,80 | 11,80 | 11,60 | 11,70 | 0,86% | 6.672,00 |
| 24.03.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -0,85% | 5.898,00 |
| 21.03.2025 | 11,90 | 11,90 | 11,60 | 11,70 | -2,50% | 17.041,00 |
| 20.03.2025 | 11,80 | 12,10 | 11,80 | 12,00 | 3,45% | 29.625,00 |
| 19.03.2025 | 11,60 | 11,80 | 11,60 | 11,60 | -0,85% | 7.039,00 |
| 18.03.2025 | 11,60 | 11,80 | 11,50 | 11,70 | -0,85% | 25.649,00 |
| 17.03.2025 | 11,70 | 11,80 | 11,50 | 11,80 | 0,85% | 21.260,00 |
| 14.03.2025 | 11,60 | 11,80 | 11,40 | 11,70 | 1,74% | 11.328,00 |
| 13.03.2025 | 11,50 | 11,60 | 11,40 | 11,50 | 1,77% | 6.860,00 |
| 12.03.2025 | 11,40 | 11,50 | 11,30 | 11,30 | 0,00% | 10.052,00 |
| 11.03.2025 | 11,50 | 11,60 | 11,30 | 11,30 | -2,59% | 17.999,00 |
| 10.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 4,50% | 101.132,00 |
| 07.03.2025 | 11,20 | 11,20 | 11,00 | 11,10 | 0,91% | 4.581,00 |
| 06.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 61.135,00 |
| 05.03.2025 | 11,60 | 11,70 | 11,20 | 11,20 | -5,08% | 32.266,00 |
| 04.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | 196.997,00 |
| 03.03.2025 | 11,70 | 11,80 | 11,50 | 11,80 | -0,84% | 34.236,00 |
| 28.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 1,71% | 3.890,00 |
| 27.02.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 11.742,00 |
| 26.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 11.742,00 |
| 25.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 221.994,00 |
| 24.02.2025 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | 83.452,00 |
| 21.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 5.853,00 |
| 20.02.2025 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | 9.044,00 |
| 19.02.2025 | 11,60 | 11,70 | 11,50 | 11,60 | 0,87% | 490.931,00 |
| 18.02.2025 | 11,50 | 11,60 | 11,40 | 11,50 | -1,71% | 19.028,00 |
| 17.02.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 1,74% | 6.794,00 |
| 14.02.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -1,71% | 879.604,00 |
| 13.02.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 1.513.895,00 |
| 12.02.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 12.772,00 |
| 11.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 11.272,00 |
| 10.02.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 8.308,00 |
| 07.02.2025 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 3.249,00 |
| 06.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -2,48% | 359.880,00 |
| 05.02.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 11.148,00 |
| 04.02.2025 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | 3.368,00 |
| 03.02.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 1,71% | 87.356,00 |
| 31.01.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | 3.655,00 |
| 30.01.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | 254.544,00 |
| 29.01.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -0,85% | 449.442,00 |
| 28.01.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 3,51% | 446.636,00 |
| 27.01.2025 | 11,40 | 11,70 | 11,40 | 11,40 | -0,87% | 29.180,00 |
| 24.01.2025 | 11,50 | 11,50 | 11,40 | 11,50 | -0,86% | 990.516,00 |
| 23.01.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 66.208,00 |
| 22.01.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 181.957,00 |
| 21.01.2025 | 11,50 | 11,70 | 11,50 | 11,60 | -0,85% | 29.462,00 |
| 20.01.2025 | 11,70 | 11,70 | 11,50 | 11,70 | 0,86% | 920,00 |
| 17.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 4.333,00 |
| 16.01.2025 | 11,20 | 11,40 | 11,10 | 11,40 | 0,88% | 5.945,00 |
| 15.01.2025 | 11,10 | 11,30 | 11,00 | 11,30 | 2,73% | 12.133,00 |
| 14.01.2025 | 11,00 | 11,10 | 10,90 | 11,00 | 0,92% | 12.746,00 |
| 13.01.2025 | 11,00 | 11,20 | 10,90 | 10,90 | -1,80% | 6.977,00 |
| 10.01.2025 | 11,20 | 11,20 | 11,00 | 11,10 | 0,91% | 14.819,00 |
| 09.01.2025 | 11,20 | 11,30 | 11,00 | 11,00 | -2,65% | 1.904,00 |
| 08.01.2025 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | 19.596,00 |
| 07.01.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | 5.322,00 |
| 06.01.2025 | 11,60 | 11,60 | 11,30 | 11,40 | -0,87% | 8.316,00 |
| 03.01.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -0,86% | 3.006,00 |
| 02.01.2025 | 11,60 | 11,70 | 11,50 | 11,60 | 1,75% | 5.787,00 |
| 30.12.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 0,88% | 774,00 |
| 27.12.2024 | 11,30 | 11,50 | 11,20 | 11,30 | 0,00% | 8.186,00 |
| 23.12.2024 | 11,30 | 11,40 | 11,30 | 11,30 | 0,00% | 7.180,00 |
| 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 |