12,450€
0,81%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,35 | 12,45 | 12,10 | 12,40 | 0,40% | 4.275,00 |
| 24.07.2025 | 12,45 | 12,50 | 12,25 | 12,35 | -0,80% | 6.510,00 |
| 23.07.2025 | 12,55 | 12,70 | 12,35 | 12,45 | -0,80% | 3.002,00 |
| 22.07.2025 | 12,45 | 12,70 | 12,45 | 12,55 | 0,80% | 1.325,00 |
| 21.07.2025 | 12,25 | 12,60 | 12,20 | 12,45 | 2,47% | 1.645,00 |
| 18.07.2025 | 12,25 | 12,35 | 12,15 | 12,15 | -0,82% | 1,00 |
| 17.07.2025 | 12,25 | 12,30 | 12,15 | 12,25 | 0,00% | 496,00 |
| 16.07.2025 | 12,25 | 12,25 | 12,15 | 12,25 | 0,00% | 480,00 |
| 15.07.2025 | 12,20 | 12,30 | 12,15 | 12,25 | 0,00% | 495,00 |
| 14.07.2025 | 12,15 | 12,25 | 12,00 | 12,25 | 0,82% | 355,00 |
| 11.07.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 2,53% | 280,00 |
| 10.07.2025 | 12,25 | 12,30 | 11,85 | 11,85 | -2,47% | 1.659,00 |
| 09.07.2025 | 12,25 | 12,25 | 12,05 | 12,15 | 0,00% | 2.008,00 |
| 08.07.2025 | 12,20 | 12,30 | 11,85 | 12,15 | -0,41% | 1.949,00 |
| 07.07.2025 | 12,25 | 12,45 | 12,05 | 12,20 | -1,21% | - |
| 04.07.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 1,23% | 413,00 |
| 03.07.2025 | 12,15 | 12,25 | 12,10 | 12,20 | 1,24% | - |
| 02.07.2025 | 12,75 | 12,75 | 12,05 | 12,05 | -5,12% | 720,00 |
| 01.07.2025 | 12,55 | 12,75 | 12,55 | 12,70 | 1,60% | - |
| 30.06.2025 | 12,50 | 12,70 | 12,45 | 12,50 | -0,40% | - |
| 27.06.2025 | 12,70 | 12,85 | 12,50 | 12,55 | -1,18% | - |
| 26.06.2025 | 12,65 | 12,80 | 12,65 | 12,70 | -0,39% | - |
| 25.06.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 0,79% | - |
| 24.06.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 23.06.2025 | 12,30 | 12,75 | 12,25 | 12,65 | 2,43% | 80,00 |
| 20.06.2025 | 12,45 | 12,55 | 12,25 | 12,35 | 0,00% | 80,00 |
| 19.06.2025 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | 1.030,00 |
| 18.06.2025 | 12,45 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 17.06.2025 | 12,35 | 12,60 | 12,35 | 12,45 | 0,00% | 1.000,00 |
| 16.06.2025 | 12,55 | 12,70 | 12,45 | 12,45 | -0,80% | 40,00 |
| 13.06.2025 | 12,45 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 12.06.2025 | 12,45 | 12,65 | 12,35 | 12,55 | 0,80% | 100,00 |
| 11.06.2025 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | 1.300,00 |
| 10.06.2025 | 12,45 | 12,50 | 12,25 | 12,45 | 0,00% | 3.500,00 |
| 09.06.2025 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | 104,00 |
| 06.06.2025 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | 1.000,00 |
| 05.06.2025 | 12,55 | 12,55 | 12,35 | 12,45 | -0,80% | - |
| 04.06.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | 983,00 |
| 03.06.2025 | 12,45 | 12,65 | 12,35 | 12,55 | 0,80% | 750,00 |
| 02.06.2025 | 12,50 | 12,65 | 12,45 | 12,45 | -0,40% | 3.980,00 |
| 30.05.2025 | 12,55 | 12,60 | 12,35 | 12,50 | -0,40% | 1.275,00 |
| 29.05.2025 | 12,85 | 12,90 | 12,35 | 12,55 | -2,33% | 4.362,00 |
| 28.05.2025 | 13,15 | 13,25 | 12,80 | 12,85 | -2,28% | 1.164,00 |
| 27.05.2025 | 13,05 | 13,30 | 13,05 | 13,15 | 0,77% | 590,00 |
| 26.05.2025 | 13,15 | 13,45 | 12,95 | 13,05 | -0,76% | - |
| 23.05.2025 | 12,95 | 13,25 | 12,95 | 13,15 | 1,54% | 519,00 |
| 22.05.2025 | 13,00 | 13,05 | 12,85 | 12,95 | -0,38% | 9,00 |
| 21.05.2025 | 13,00 | 13,10 | 12,85 | 13,00 | 0,00% | 5.221,00 |
| 20.05.2025 | 12,80 | 13,10 | 12,65 | 13,00 | 1,56% | 952,00 |
| 19.05.2025 | 12,75 | 12,80 | 12,55 | 12,80 | 0,39% | 100,00 |
| 16.05.2025 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | 2.465,00 |
| 15.05.2025 | 12,20 | 12,55 | 12,10 | 12,55 | 2,87% | - |
| 14.05.2025 | 12,20 | 12,30 | 11,95 | 12,20 | 0,00% | - |
| 13.05.2025 | 12,00 | 12,35 | 12,00 | 12,20 | 0,83% | 1.180,00 |
| 12.05.2025 | 12,75 | 12,75 | 12,10 | 12,10 | -3,59% | 3.400,00 |
| 09.05.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 08.05.2025 | 12,75 | 12,85 | 12,55 | 12,55 | -1,57% | 200,00 |
| 07.05.2025 | 12,80 | 12,85 | 12,55 | 12,75 | -0,39% | 900,00 |
| 06.05.2025 | 12,75 | 12,85 | 12,50 | 12,80 | 0,39% | 1.670,00 |
| 05.05.2025 | 12,65 | 12,80 | 12,55 | 12,75 | 0,79% | - |
| 02.05.2025 | 12,95 | 12,95 | 12,55 | 12,65 | -1,17% | - |
| 30.04.2025 | 12,80 | 12,95 | 12,65 | 12,80 | 0,00% | - |
| 29.04.2025 | 12,75 | 12,85 | 12,55 | 12,80 | 0,39% | 2.453,00 |
| 28.04.2025 | 12,65 | 12,85 | 12,55 | 12,75 | 0,79% | 6,00 |
| 25.04.2025 | 12,60 | 12,75 | 12,55 | 12,65 | 0,40% | 90,00 |
| 24.04.2025 | 12,55 | 12,75 | 12,50 | 12,60 | 0,40% | 1.000,00 |
| 23.04.2025 | 13,05 | 13,05 | 12,45 | 12,55 | -2,33% | 1.091,00 |
| 22.04.2025 | 12,70 | 12,90 | 12,65 | 12,85 | 0,39% | 1.472,00 |
| 17.04.2025 | 12,55 | 12,80 | 12,45 | 12,80 | 1,99% | 754,00 |
| 16.04.2025 | 12,50 | 12,70 | 12,35 | 12,55 | 0,40% | 1.703,00 |
| 15.04.2025 | 12,30 | 12,55 | 12,25 | 12,50 | 1,63% | 292,00 |
| 14.04.2025 | 12,05 | 12,30 | 11,85 | 12,30 | 2,07% | 1.775,00 |
| 11.04.2025 | 11,85 | 12,15 | 11,55 | 12,05 | 2,55% | 1.375,00 |
| 10.04.2025 | 11,80 | 12,15 | 11,45 | 11,75 | -0,84% | 232,00 |
| 09.04.2025 | 11,45 | 11,90 | 11,35 | 11,85 | 2,60% | 402,00 |
| 08.04.2025 | 11,45 | 11,85 | 11,25 | 11,55 | 0,87% | 48,00 |
| 07.04.2025 | 11,45 | 12,10 | 11,35 | 11,45 | -3,38% | 1.730,00 |
| 04.04.2025 | 12,55 | 12,85 | 11,75 | 11,85 | -5,58% | 1.440,00 |
| 03.04.2025 | 11,80 | 12,75 | 11,75 | 12,55 | 3,29% | 3.059,00 |
| 02.04.2025 | 12,15 | 12,30 | 12,15 | 12,15 | 0,00% | 2.250,00 |
| 01.04.2025 | 12,05 | 12,20 | 12,05 | 12,15 | 2,97% | 800,00 |
| 26.03.2025 | 11,75 | 11,85 | 11,65 | 11,80 | 0,43% | 1.000,00 |
| 25.03.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | 453,00 |
| 24.03.2025 | 11,90 | 12,00 | 11,65 | 11,75 | -1,26% | 60,00 |
| 21.03.2025 | 12,05 | 12,05 | 11,75 | 11,90 | -1,24% | 200,00 |
| 20.03.2025 | 11,75 | 12,10 | 11,65 | 12,05 | 2,55% | 3.097,00 |
| 19.03.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | 220,00 |
| 18.03.2025 | 11,80 | 11,80 | 11,55 | 11,70 | -0,85% | 7,00 |
| 17.03.2025 | 11,55 | 11,80 | 11,35 | 11,80 | 2,16% | 2.000,00 |
| 14.03.2025 | 11,45 | 11,65 | 11,45 | 11,55 | 0,87% | 551,00 |
| 13.03.2025 | 11,35 | 11,55 | 11,15 | 11,45 | 0,88% | 4.390,00 |
| 12.03.2025 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 11.03.2025 | 11,60 | 11,70 | 11,35 | 11,45 | -1,29% | 878,00 |
| 10.03.2025 | 11,20 | 11,65 | 11,15 | 11,60 | 3,57% | 91,00 |
| 07.03.2025 | 11,00 | 11,25 | 11,00 | 11,20 | 1,82% | 1.520,00 |
| 06.03.2025 | 11,30 | 11,50 | 10,95 | 11,00 | -2,65% | 2.683,00 |
| 05.03.2025 | 12,05 | 12,10 | 11,25 | 11,30 | -5,44% | 2.050,00 |
| 04.03.2025 | 11,80 | 11,95 | 11,70 | 11,95 | 1,27% | 131,00 |
| 03.03.2025 | 12,10 | 12,10 | 11,55 | 11,80 | -1,67% | 3.806,00 |
| 28.02.2025 | 11,85 | 12,00 | 11,70 | 12,00 | 1,27% | 30,00 |