12,500€
0,40%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 05.06.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 100,00 |
| 04.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | 2.000,00 |
| 03.06.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 140,00 |
| 02.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 5.000,00 |
| 30.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 916,00 |
| 29.05.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -2,34% | 500,00 |
| 28.05.2025 | 13,10 | 13,20 | 12,80 | 12,80 | -2,29% | 567,00 |
| 27.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 120,00 |
| 23.05.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,10% | 2.000,00 |
| 22.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 21.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 2.610,00 |
| 20.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 19.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 16.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 13.05.2025 | 11,80 | 12,20 | 11,80 | 12,20 | -3,17% | 10,00 |
| 12.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 09.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.05.2025 | 12,50 | 13,00 | 12,50 | 12,70 | -2,31% | 2.437,00 |
| 05.05.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 2,36% | 250,00 |
| 02.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 30.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 28.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 25.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 24.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 22.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 17.04.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | 300,00 |
| 16.04.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 0,79% | 100,00 |
| 15.04.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 530,00 |
| 14.04.2025 | 12,00 | 12,20 | 11,80 | 12,20 | 4,27% | 8.600,00 |
| 11.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 10.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.04.2025 | 11,40 | 12,10 | 11,40 | 12,10 | 5,22% | 625,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 07.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | 541,00 |
| 04.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 03.04.2025 | 12,20 | 12,90 | 12,20 | 12,90 | 6,61% | 200,00 |
| 02.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 1.000,00 |
| 31.03.2025 | 12,20 | 12,20 | 11,90 | 12,10 | -2,42% | 2.200,00 |
| 28.03.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 4,20% | 50.000,00 |
| 27.03.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | 956,00 |
| 26.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.03.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | 546,00 |
| 21.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 20.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.03.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 4.379,00 |
| 14.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 13.03.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 2,63% | 435,00 |
| 12.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 11.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.03.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 6,36% | 5.864,00 |
| 07.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 06.03.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -4,39% | 2.750,00 |
| 05.03.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | 980,00 |
| 04.03.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | 500,00 |
| 03.03.2025 | 11,80 | 12,00 | 11,70 | 11,90 | 0,00% | 4.700,00 |
| 28.02.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 550,00 |
| 27.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 26.02.2025 | 11,60 | 12,00 | 11,60 | 11,80 | 1,72% | 2.897,00 |
| 25.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 24.02.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 5,22% | 7,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 19.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 18.02.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 1.661,00 |
| 17.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 14.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.02.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | 125,00 |
| 11.02.2025 | 11,80 | 12,10 | 11,70 | 11,70 | -1,68% | 2.234,00 |
| 10.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.02.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | 200,00 |
| 06.02.2025 | 12,10 | 12,20 | 11,90 | 12,10 | 2,54% | 59,00 |
| 05.02.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | 373,00 |
| 04.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 200,00 |
| 03.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 80,00 |
| 31.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 30.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 29.01.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 500,00 |
| 28.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 12,00 |
| 24.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 38,00 |
| 22.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -2,52% | 6,00 |
| 20.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | 300,00 |
| 17.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 16.01.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -2,63% | 650,00 |
| 15.01.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | 917,00 |