£13,564
0,33%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,48 | 13,59 | 13,32 | 13,38 | -1,07% | 2.406.759,00 |
| 05.03.2026 | 13,43 | 13,70 | 13,43 | 13,52 | 0,52% | 2.376.302,00 |
| 04.03.2026 | 13,45 | 13,62 | 13,40 | 13,45 | -0,04% | 1.320.827,00 |
| 03.03.2026 | 13,81 | 13,81 | 13,36 | 13,46 | -3,89% | 3.000.341,00 |
| 02.03.2026 | 14,20 | 14,23 | 13,82 | 14,00 | -0,11% | 2.603.650,00 |
| 27.02.2026 | 13,88 | 14,08 | 13,77 | 14,02 | 1,12% | 2.194.181,00 |
| 26.02.2026 | 13,83 | 13,94 | 13,75 | 13,86 | -0,14% | 1.489.565,00 |
| 25.02.2026 | 13,46 | 13,88 | 13,46 | 13,88 | 1,09% | 1.962.397,00 |
| 24.02.2026 | 13,64 | 13,87 | 13,61 | 13,73 | 0,99% | 2.399.563,00 |
| 23.02.2026 | 13,45 | 13,62 | 13,44 | 13,60 | 1,17% | 1.233.565,00 |
| 20.02.2026 | 13,42 | 13,55 | 13,33 | 13,44 | 0,10% | 1.846.692,00 |
| 19.02.2026 | 13,42 | 13,49 | 13,30 | 13,43 | -0,44% | 2.648.828,00 |
| 18.02.2026 | 13,63 | 13,76 | 13,47 | 13,49 | -2,03% | 1.903.276,00 |
| 17.02.2026 | 13,76 | 13,99 | 13,67 | 13,77 | 0,18% | 1.413.363,00 |
| 16.02.2026 | 13,60 | 13,74 | 13,45 | 13,74 | 1,22% | 843.728,00 |
| 13.02.2026 | 13,52 | 13,67 | 13,35 | 13,58 | 0,37% | 2.997.961,00 |
| 12.02.2026 | 13,24 | 13,53 | 13,11 | 13,53 | 1,77% | 3.054.978,00 |
| 11.02.2026 | 13,00 | 13,33 | 12,97 | 13,29 | 2,86% | 2.553.509,00 |
| 10.02.2026 | 12,89 | 12,94 | 12,77 | 12,92 | 0,47% | 1.995.368,00 |
| 09.02.2026 | 12,93 | 12,93 | 12,65 | 12,86 | 0,27% | 2.113.583,00 |
| 06.02.2026 | 12,78 | 12,97 | 12,77 | 12,83 | 0,04% | 2.068.678,00 |
| 05.02.2026 | 12,82 | 12,87 | 12,62 | 12,82 | 0,31% | 1.893.238,00 |
| 04.02.2026 | 12,61 | 13,01 | 12,59 | 12,78 | 1,75% | 2.958.233,00 |
| 03.02.2026 | 12,33 | 12,56 | 12,32 | 12,56 | 1,25% | 1.479.127,00 |
| 02.02.2026 | 12,41 | 12,56 | 12,41 | 12,41 | 0,36% | 2.207.986,00 |
| 30.01.2026 | 12,25 | 12,40 | 12,24 | 12,36 | 0,49% | 2.690.178,00 |
| 29.01.2026 | 12,26 | 12,38 | 12,16 | 12,30 | -0,04% | 1.906.131,00 |
| 28.01.2026 | 12,18 | 12,32 | 12,15 | 12,31 | 0,65% | 1.315.269,00 |
| 27.01.2026 | 12,04 | 12,24 | 12,00 | 12,23 | 1,54% | 1.574.497,00 |
| 26.01.2026 | 11,95 | 12,12 | 11,95 | 12,04 | 1,16% | 1.360.868,00 |
| 23.01.2026 | 11,82 | 11,96 | 11,80 | 11,90 | 0,31% | 1.731.150,00 |
| 22.01.2026 | 11,95 | 12,08 | 11,83 | 11,87 | -0,34% | 1.774.345,00 |
| 21.01.2026 | 11,86 | 11,98 | 11,86 | 11,91 | 0,00% | 1.738.171,00 |
| 20.01.2026 | 11,92 | 11,92 | 11,75 | 11,91 | -0,40% | 1.556.569,00 |
| 19.01.2026 | 12,05 | 12,07 | 11,92 | 11,95 | -0,27% | 729.510,00 |
| 16.01.2026 | 11,79 | 12,02 | 11,75 | 11,99 | 1,48% | 1.318.274,00 |
| 15.01.2026 | 11,72 | 11,83 | 11,66 | 11,81 | 1,20% | 1.549.465,00 |
| 14.01.2026 | 11,64 | 11,68 | 11,49 | 11,67 | 1,17% | 2.142.582,00 |
| 13.01.2026 | 11,80 | 11,80 | 11,50 | 11,54 | -2,12% | 848.160,00 |
| 12.01.2026 | 11,91 | 11,91 | 11,76 | 11,79 | -1,03% | 654.582,00 |
| 09.01.2026 | 11,82 | 11,94 | 11,76 | 11,91 | 0,66% | 917.577,00 |
| 08.01.2026 | 11,86 | 11,95 | 11,80 | 11,83 | -0,13% | 1.328.567,00 |
| 07.01.2026 | 11,78 | 11,91 | 11,76 | 11,85 | 1,07% | 1.651.016,00 |
| 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 |