12,850€
1,98%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 10.10.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | 400,00 |
| 09.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 415,00 |
| 06.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1.000,00 |
| 03.10.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 163,00 |
| 02.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 1.000,00 |
| 30.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.09.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 70,00 |
| 25.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 24.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 23.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 22.09.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 444,00 |
| 19.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 248,00 |
| 18.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 16.09.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 5.000,00 |
| 15.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 12.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 11.09.2025 | 12,05 | 12,20 | 12,00 | 12,15 | 2,10% | - |
| 10.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 08.09.2025 | 12,00 | 12,15 | 11,85 | 12,15 | 2,10% | 506,00 |
| 05.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 04.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 03.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.09.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | 620,00 |
| 01.09.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -4,00% | 500,00 |
| 29.08.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 171,00 |
| 28.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 27.08.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 1,60% | 700,00 |
| 26.08.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 4,17% | 220,00 |
| 25.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 22.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 21.08.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | 850,00 |
| 20.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 18.08.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 200,00 |
| 15.08.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | 800,00 |
| 14.08.2025 | 12,10 | 12,60 | 12,10 | 12,50 | 0,81% | 6.000,00 |
| 13.08.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 400,00 |
| 12.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 11.08.2025 | 12,30 | 12,50 | 12,10 | 12,10 | -2,42% | 782,00 |
| 08.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 07.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 06.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 05.08.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | 516,00 |
| 04.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 500,00 |
| 01.08.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | 1.140,00 |
| 31.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1.290,00 |
| 30.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 410,00 |
| 28.07.2025 | 12,60 | 12,80 | 12,30 | 12,30 | -1,60% | 3.500,00 |
| 25.07.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 200,00 |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 23.07.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 0,00% | 480,00 |
| 22.07.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 4,92% | 195,00 |
| 21.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 16.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 14.07.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 50,00 |
| 11.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 1.000,00 |
| 10.07.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,83% | 1.564,00 |
| 09.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 08.07.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 1.050,00 |
| 07.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.07.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 80,00 |
| 03.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 02.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.06.2025 | 12,70 | 12,80 | 12,50 | 12,80 | 2,40% | 4.000,00 |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 26.06.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | 300,00 |
| 25.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 24.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 23.06.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 1,61% | 300,00 |
| 20.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | 770,00 |
| 18.06.2025 | 12,40 | 12,60 | 12,40 | 12,50 | 0,00% | 900,00 |
| 17.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 13.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.06.2025 | 12,40 | 12,70 | 12,40 | 12,40 | 0,81% | 424,00 |
| 11.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 250,00 |
| 10.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 09.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 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 |