£11,775
2,39%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 11,48 | 11,85 | 11,41 | 11,72 | 1,91% | 2.099.158,00 |
| 05.01.2026 | 11,62 | 11,62 | 11,36 | 11,50 | -0,43% | 1.352.022,00 |
| 02.01.2026 | 11,38 | 11,59 | 11,38 | 11,55 | 1,05% | 1.062.058,00 |
| 31.12.2025 | 11,50 | 11,50 | 11,42 | 11,43 | -0,39% | 381.947,00 |
| 30.12.2025 | 11,39 | 11,48 | 11,37 | 11,48 | 0,57% | 709.236,00 |
| 29.12.2025 | 11,40 | 11,45 | 11,34 | 11,41 | 0,44% | 841.891,00 |
| 24.12.2025 | 11,38 | 11,40 | 11,35 | 11,36 | -0,18% | 145.365,00 |
| 23.12.2025 | 11,30 | 11,41 | 11,28 | 11,38 | 0,89% | 801.945,00 |
| 22.12.2025 | 11,25 | 11,32 | 11,23 | 11,28 | -1,05% | 839.702,00 |
| 19.12.2025 | 11,43 | 11,45 | 11,30 | 11,40 | -0,18% | 2.679.210,00 |
| 18.12.2025 | 11,48 | 11,51 | 11,36 | 11,42 | -0,22% | 1.799.472,00 |
| 17.12.2025 | 11,31 | 11,51 | 11,28 | 11,45 | 2,05% | 1.467.510,00 |
| 16.12.2025 | 11,31 | 11,37 | 11,20 | 11,22 | -0,40% | 1.129.458,00 |
| 15.12.2025 | 11,21 | 11,31 | 11,21 | 11,26 | 0,60% | 844.508,00 |
| 12.12.2025 | 11,19 | 11,24 | 11,10 | 11,19 | 0,30% | 1.338.683,00 |
| 11.12.2025 | 11,10 | 11,19 | 11,03 | 11,16 | -0,09% | 2.130.686,00 |
| 10.12.2025 | 11,29 | 11,32 | 11,17 | 11,17 | -1,06% | 1.727.809,00 |
| 09.12.2025 | 11,31 | 11,37 | 11,27 | 11,29 | -0,57% | 1.806.305,00 |
| 08.12.2025 | 11,35 | 11,42 | 11,33 | 11,36 | 0,20% | 1.669.388,00 |
| 05.12.2025 | 11,39 | 11,42 | 11,33 | 11,33 | -0,81% | 1.442.182,00 |
| 04.12.2025 | 11,42 | 11,44 | 11,32 | 11,43 | -0,09% | 2.201.752,00 |
| 03.12.2025 | 11,49 | 11,49 | 11,35 | 11,44 | -0,61% | 1.650.392,00 |
| 02.12.2025 | 11,48 | 11,60 | 11,46 | 11,51 | 0,57% | 2.022.993,00 |
| 01.12.2025 | 11,44 | 11,51 | 11,40 | 11,44 | -0,20% | 1.634.707,00 |
| 28.11.2025 | 11,45 | 11,47 | 11,40 | 11,46 | 0,35% | 1.320.469,00 |
| 27.11.2025 | 11,35 | 11,45 | 11,32 | 11,42 | 0,68% | 1.349.494,00 |
| 26.11.2025 | 11,20 | 11,35 | 11,13 | 11,35 | 0,98% | 2.314.942,00 |
| 25.11.2025 | 11,14 | 11,27 | 11,12 | 11,24 | 0,67% | 1.818.244,00 |
| 24.11.2025 | 11,34 | 11,35 | 11,16 | 11,16 | -2,02% | 1.796.543,00 |
| 21.11.2025 | 11,40 | 11,43 | 11,32 | 11,39 | -0,04% | 1.424.421,00 |
| 20.11.2025 | 11,40 | 11,48 | 11,37 | 11,40 | -1,43% | 987.824,00 |
| 19.11.2025 | 11,69 | 11,69 | 11,56 | 11,56 | -1,37% | 1.109.598,00 |
| 18.11.2025 | 11,71 | 11,83 | 11,66 | 11,72 | -0,51% | 1.605.588,00 |
| 17.11.2025 | 11,69 | 11,78 | 11,68 | 11,78 | 0,99% | 1.941.098,00 |
| 14.11.2025 | 11,73 | 11,73 | 11,58 | 11,67 | -1,31% | 1.395.277,00 |
| 13.11.2025 | 11,77 | 11,82 | 11,67 | 11,82 | 0,42% | 1.501.805,00 |
| 12.11.2025 | 11,67 | 11,79 | 11,56 | 11,77 | 1,20% | 1.906.044,00 |
| 11.11.2025 | 11,74 | 11,77 | 11,62 | 11,63 | -0,17% | 1.815.290,00 |
| 10.11.2025 | 11,71 | 11,71 | 11,48 | 11,65 | -0,09% | 1.661.576,00 |
| 07.11.2025 | 11,63 | 11,71 | 11,49 | 11,66 | 0,47% | 2.416.751,00 |
| 06.11.2025 | 11,72 | 11,83 | 11,40 | 11,61 | 0,78% | 2.484.674,00 |
| 05.11.2025 | 11,47 | 11,56 | 11,44 | 11,52 | 0,61% | 1.854.501,00 |
| 04.11.2025 | 11,35 | 11,45 | 11,27 | 11,45 | 0,88% | 1.647.037,00 |
| 03.11.2025 | 11,40 | 11,42 | 11,28 | 11,35 | -0,66% | 1.784.472,00 |
| 31.10.2025 | 11,53 | 11,54 | 11,38 | 11,42 | -1,00% | 1.682.765,00 |
| 30.10.2025 | 11,46 | 11,54 | 11,44 | 11,54 | 0,61% | 1.512.533,00 |
| 29.10.2025 | 11,50 | 11,51 | 11,36 | 11,47 | -0,43% | 1.315.148,00 |
| 28.10.2025 | 11,54 | 11,56 | 11,43 | 11,52 | 0,22% | 1.679.069,00 |
| 27.10.2025 | 11,50 | 11,56 | 11,43 | 11,49 | -0,29% | 1.015.354,00 |
| 24.10.2025 | 11,47 | 11,53 | 11,40 | 11,52 | 0,46% | 1.080.123,00 |
| 23.10.2025 | 11,41 | 11,52 | 11,39 | 11,47 | 0,17% | 793.037,00 |
| 22.10.2025 | 11,45 | 11,50 | 11,42 | 11,45 | 0,53% | 1.038.800,00 |
| 21.10.2025 | 11,34 | 11,46 | 11,33 | 11,39 | 0,62% | 1.480.028,00 |
| 20.10.2025 | 11,32 | 11,36 | 11,26 | 11,32 | 0,11% | 1.009.812,00 |
| 17.10.2025 | 11,24 | 11,32 | 11,15 | 11,31 | 0,73% | 994.579,00 |
| 16.10.2025 | 11,16 | 11,25 | 11,10 | 11,23 | 1,22% | 1.445.660,00 |
| 15.10.2025 | 11,07 | 11,09 | 10,87 | 11,09 | 0,68% | 1.413.013,00 |
| 14.10.2025 | 10,95 | 11,08 | 10,95 | 11,02 | 0,55% | 3.256.351,00 |
| 13.10.2025 | 11,10 | 11,10 | 10,94 | 10,96 | -0,81% | 1.241.999,00 |
| 10.10.2025 | 11,01 | 11,06 | 10,99 | 11,05 | 0,55% | 2.236.086,00 |
| 09.10.2025 | 10,96 | 11,02 | 10,92 | 10,99 | 0,69% | 1.749.923,00 |
| 08.10.2025 | 10,96 | 10,97 | 10,87 | 10,91 | -0,14% | 1.990.355,00 |
| 07.10.2025 | 10,84 | 10,93 | 10,76 | 10,93 | 1,09% | 1.804.759,00 |
| 06.10.2025 | 10,81 | 10,83 | 10,70 | 10,81 | 0,19% | 1.109.812,00 |
| 03.10.2025 | 10,72 | 10,79 | 10,69 | 10,79 | 0,81% | 658.478,00 |
| 02.10.2025 | 10,73 | 10,75 | 10,59 | 10,70 | -0,47% | 1.211.691,00 |
| 01.10.2025 | 10,75 | 10,81 | 10,64 | 10,75 | 0,70% | 1.160.338,00 |
| 30.09.2025 | 10,55 | 10,73 | 10,49 | 10,68 | 1,04% | 1.345.398,00 |
| 29.09.2025 | 10,61 | 10,65 | 10,48 | 10,57 | 0,09% | 1.472.072,00 |
| 26.09.2025 | 10,50 | 10,58 | 10,48 | 10,56 | 0,52% | 1.068.311,00 |
| 25.09.2025 | 10,47 | 10,59 | 10,42 | 10,50 | 0,05% | 708.703,00 |
| 24.09.2025 | 10,51 | 10,58 | 10,46 | 10,50 | 1,01% | 1.329.898,00 |
| 23.09.2025 | 10,44 | 10,53 | 10,39 | 10,39 | 0,05% | 1.268.285,00 |
| 22.09.2025 | 10,33 | 10,43 | 10,31 | 10,39 | 0,39% | 835.557,00 |
| 19.09.2025 | 10,28 | 10,42 | 10,28 | 10,35 | 0,29% | 1.679.130,00 |
| 18.09.2025 | 10,38 | 10,41 | 10,29 | 10,32 | -0,72% | 662.999,00 |
| 17.09.2025 | 10,36 | 10,49 | 10,34 | 10,39 | 0,05% | 1.251.582,00 |
| 16.09.2025 | 10,48 | 10,49 | 10,37 | 10,39 | -0,95% | 1.772.346,00 |
| 15.09.2025 | 10,53 | 10,53 | 10,45 | 10,49 | 0,10% | 1.069.771,00 |
| 12.09.2025 | 10,47 | 10,57 | 10,44 | 10,48 | 0,52% | 1.171.674,00 |
| 11.09.2025 | 10,43 | 10,46 | 10,35 | 10,42 | 0,26% | - |
| 10.09.2025 | 10,35 | 10,45 | 10,35 | 10,39 | 0,31% | - |
| 09.09.2025 | 10,45 | 10,45 | 10,27 | 10,36 | -0,04% | - |
| 08.09.2025 | 10,38 | 10,39 | 10,29 | 10,37 | 0,37% | - |
| 05.09.2025 | 10,19 | 10,34 | 10,15 | 10,33 | 1,21% | 1.806.762,00 |
| 04.09.2025 | 10,17 | 10,33 | 10,17 | 10,21 | 0,25% | 2.340.691,00 |
| 03.09.2025 | 10,11 | 10,19 | 10,07 | 10,18 | 0,74% | 2.340.450,00 |
| 02.09.2025 | 10,17 | 10,19 | 10,01 | 10,11 | -0,83% | 1.373.540,00 |
| 01.09.2025 | 10,40 | 10,42 | 10,19 | 10,19 | -2,30% | 908.296,00 |
| 29.08.2025 | 10,48 | 10,51 | 10,40 | 10,43 | -0,48% | 1.152.102,00 |
| 28.08.2025 | 10,59 | 10,60 | 10,45 | 10,48 | -0,95% | 1.186.917,00 |
| 27.08.2025 | 10,51 | 10,68 | 10,51 | 10,58 | 1,05% | 1.001.320,00 |
| 26.08.2025 | 10,53 | 10,53 | 10,42 | 10,47 | -0,46% | 1.437.946,00 |
| 25.08.2025 | 10,52 | 10,63 | 10,50 | 10,52 | 0,10% | - |
| 22.08.2025 | 10,57 | 10,60 | 10,49 | 10,51 | -0,82% | 715.320,00 |
| 21.08.2025 | 10,61 | 10,61 | 10,54 | 10,60 | -0,09% | 678.117,00 |
| 20.08.2025 | 10,47 | 10,65 | 10,39 | 10,61 | 1,87% | 933.635,00 |
| 19.08.2025 | 10,41 | 10,45 | 10,38 | 10,41 | 0,00% | 800.802,00 |
| 18.08.2025 | 10,51 | 10,59 | 10,41 | 10,41 | -0,43% | 968.940,00 |
| 15.08.2025 | 10,56 | 10,56 | 10,44 | 10,46 | -0,57% | 526.164,00 |