14,050€
-1,02%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,15 | 14,18 | 14,00 | 14,00 | -1,41% | 585.749,00 |
| 28.05.2026 | 14,45 | 14,45 | 14,16 | 14,20 | -4,06% | 720.130,00 |
| 27.05.2026 | 14,88 | 14,91 | 14,70 | 14,80 | -1,47% | 62.417,00 |
| 26.05.2026 | 15,02 | 15,19 | 15,00 | 15,02 | -1,70% | 47.368,00 |
| 25.05.2026 | 15,65 | 15,65 | 14,96 | 15,28 | 2,17% | 19.849,00 |
| 22.05.2026 | 14,81 | 15,08 | 14,79 | 14,95 | 0,84% | 28.917,00 |
| 21.05.2026 | 14,60 | 14,86 | 14,59 | 14,83 | 1,51% | 55.692,00 |
| 20.05.2026 | 14,60 | 14,63 | 14,37 | 14,61 | 0,55% | 780.465,00 |
| 19.05.2026 | 14,61 | 14,61 | 14,36 | 14,53 | 1,72% | 916.102,00 |
| 18.05.2026 | 13,85 | 14,28 | 13,71 | 14,28 | 4,12% | 1.389.872,00 |
| 15.05.2026 | 14,66 | 14,66 | 13,71 | 13,72 | -8,51% | 86.405,00 |
| 14.05.2026 | 14,95 | 15,16 | 14,92 | 14,99 | 1,39% | 11.627,00 |
| 13.05.2026 | 14,86 | 15,01 | 14,67 | 14,79 | -0,03% | 12.965,00 |
| 12.05.2026 | 14,67 | 14,79 | 14,61 | 14,79 | 0,14% | 18.203,00 |
| 11.05.2026 | 14,68 | 14,84 | 14,50 | 14,77 | -0,40% | 43.776,00 |
| 08.05.2026 | 14,66 | 14,83 | 14,58 | 14,83 | 0,54% | 15.015,00 |
| 07.05.2026 | 14,93 | 14,93 | 14,73 | 14,75 | -1,73% | 23.522,00 |
| 06.05.2026 | 15,07 | 15,09 | 14,83 | 15,01 | 0,00% | 22.156,00 |
| 05.05.2026 | 15,10 | 15,18 | 14,86 | 15,01 | -0,23% | 9.354,00 |
| 04.05.2026 | 15,40 | 15,40 | 14,95 | 15,05 | -1,12% | 13.296,00 |
| 30.04.2026 | 15,00 | 15,27 | 14,99 | 15,22 | 2,98% | 8.312,00 |
| 29.04.2026 | 14,87 | 14,95 | 14,70 | 14,78 | -1,53% | 3.503,00 |
| 28.04.2026 | 15,03 | 15,05 | 14,85 | 15,01 | 0,37% | 26.830,00 |
| 27.04.2026 | 14,96 | 15,03 | 14,81 | 14,95 | 0,07% | 27.928,00 |
| 24.04.2026 | 15,04 | 15,04 | 14,90 | 14,94 | 0,81% | 5.671,00 |
| 23.04.2026 | 14,59 | 14,88 | 14,59 | 14,82 | 0,95% | 9.686,00 |
| 22.04.2026 | 14,65 | 14,75 | 14,56 | 14,68 | 1,56% | 7.663,00 |
| 21.04.2026 | 14,74 | 14,80 | 14,43 | 14,46 | -1,36% | 114.911,00 |
| 20.04.2026 | 14,80 | 14,81 | 14,65 | 14,66 | 0,14% | 7.786,00 |
| 17.04.2026 | 14,81 | 14,81 | 14,51 | 14,64 | -1,05% | 12.644,00 |
| 16.04.2026 | 14,99 | 15,12 | 14,79 | 14,79 | -0,74% | 41.998,00 |
| 15.04.2026 | 15,12 | 15,12 | 14,87 | 14,90 | -1,00% | 8.406,00 |
| 14.04.2026 | 15,10 | 15,15 | 15,05 | 15,05 | -0,56% | 9.426,00 |
| 13.04.2026 | 15,41 | 15,42 | 15,14 | 15,14 | -2,07% | 18.959,00 |
| 10.04.2026 | 15,49 | 15,55 | 15,46 | 15,46 | -0,23% | 10.200,00 |
| 09.04.2026 | 15,50 | 15,54 | 15,41 | 15,49 | 1,27% | 9.765,00 |
| 08.04.2026 | 15,34 | 15,41 | 15,16 | 15,30 | 1,53% | 25.593,00 |
| 07.04.2026 | 15,13 | 15,19 | 15,07 | 15,07 | -0,89% | 25.826,00 |
| 02.04.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | 32.182,00 |
| 01.04.2026 | 14,90 | 14,90 | 14,80 | 14,90 | 2,76% | 11.406,00 |
| 31.03.2026 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | 14.760,00 |
| 30.03.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 2,80% | 14.574,00 |
| 27.03.2026 | 14,30 | 14,30 | 14,10 | 14,30 | -0,69% | 10.062,00 |
| 26.03.2026 | 14,50 | 14,50 | 14,30 | 14,40 | -2,04% | 9.540,00 |
| 25.03.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 3,52% | 19.768,00 |
| 24.03.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 1,43% | 9.481,00 |
| 23.03.2026 | 14,10 | 14,40 | 14,00 | 14,00 | -1,41% | 42.243,00 |
| 20.03.2026 | 14,90 | 14,90 | 14,10 | 14,20 | -3,40% | 7.077,00 |
| 19.03.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -3,92% | 11.098,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,20 | 15,30 | -3,16% | 22.721,00 |
| 17.03.2026 | 15,90 | 16,00 | 15,70 | 15,80 | 0,64% | 43.182,00 |
| 16.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | 16.859,00 |
| 13.03.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 1,27% | 13.319,00 |
| 12.03.2026 | 15,60 | 15,90 | 15,50 | 15,80 | 2,60% | 14.355,00 |
| 11.03.2026 | 15,40 | 15,60 | 15,40 | 15,40 | -1,91% | 11.414,00 |
| 10.03.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | 5.567,00 |
| 09.03.2026 | 15,20 | 15,50 | 15,20 | 15,30 | -1,29% | 9.754,00 |
| 06.03.2026 | 15,70 | 15,70 | 15,40 | 15,50 | -0,64% | 22.837,00 |
| 05.03.2026 | 15,40 | 15,80 | 15,40 | 15,60 | 1,30% | 2.986,00 |
| 04.03.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -1,28% | 10.434,00 |
| 03.03.2026 | 15,70 | 15,70 | 15,30 | 15,60 | -2,50% | 25.896,00 |
| 02.03.2026 | 16,30 | 16,30 | 15,80 | 16,00 | 1,27% | 3.920,00 |
| 27.02.2026 | 15,90 | 16,00 | 15,80 | 15,80 | 0,00% | 11.853,00 |
| 26.02.2026 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | 11.084,00 |
| 25.02.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | 13.900,00 |
| 24.02.2026 | 15,90 | 15,90 | 15,70 | 15,80 | 1,28% | 13.980,00 |
| 23.02.2026 | 15,50 | 15,60 | 15,40 | 15,60 | 0,65% | 9.651,00 |
| 20.02.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,31% | 28.215,00 |
| 19.02.2026 | 15,50 | 15,50 | 15,20 | 15,30 | -1,29% | 19.451,00 |
| 18.02.2026 | 15,70 | 15,80 | 15,50 | 15,50 | -1,27% | 24.302,00 |
| 17.02.2026 | 15,80 | 16,00 | 15,60 | 15,70 | 0,00% | 19.449,00 |
| 16.02.2026 | 15,60 | 15,90 | 15,50 | 15,70 | -0,63% | 13.539,00 |
| 13.02.2026 | 15,50 | 15,80 | 15,40 | 15,80 | 2,60% | 32.897,00 |
| 12.02.2026 | 15,20 | 15,40 | 15,10 | 15,40 | 0,65% | 6.890,00 |
| 11.02.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 2,00% | 8.080,00 |
| 10.02.2026 | 14,80 | 15,00 | 14,70 | 15,00 | 2,04% | 6.719,00 |
| 09.02.2026 | 14,80 | 14,90 | 14,60 | 14,70 | -1,34% | 16.304,00 |
| 06.02.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 8.153,00 |
| 05.02.2026 | 14,70 | 14,80 | 14,60 | 14,70 | -1,34% | 14.761,00 |
| 04.02.2026 | 14,70 | 15,10 | 14,70 | 14,90 | 2,76% | 25.898,00 |
| 03.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 16.091,00 |
| 02.02.2026 | 14,40 | 14,60 | 14,40 | 14,50 | 1,40% | 24.732,00 |
| 30.01.2026 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | 5.429,00 |
| 29.01.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 0,70% | 14.854,00 |
| 28.01.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 0,71% | 7.626,00 |
| 27.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 0,71% | 11.077,00 |
| 26.01.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | 23.556,00 |
| 23.01.2026 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | 9.600,00 |
| 22.01.2026 | 13,80 | 14,00 | 13,70 | 13,70 | -0,72% | 21.989,00 |
| 21.01.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | 5.857,00 |
| 20.01.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 13.776,00 |
| 19.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -0,72% | 22.342,00 |
| 16.01.2026 | 13,70 | 13,90 | 13,60 | 13,80 | 1,47% | 82.861,00 |
| 15.01.2026 | 13,60 | 13,70 | 13,50 | 13,60 | 1,49% | 26.494,00 |
| 14.01.2026 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 17.422,00 |
| 13.01.2026 | 13,70 | 13,70 | 13,20 | 13,40 | -2,19% | 34.854,00 |
| 12.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 5.514,00 |
| 09.01.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 45.555,00 |
| 08.01.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 21.236,00 |
| 07.01.2026 | 13,70 | 13,80 | 13,60 | 13,70 | 0,74% | 30.312,00 |