£9,413
2,13%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,20 | 9,31 | 9,19 | 9,30 | 0,95% | 1.379.116,00 |
| 19.12.2024 | 9,18 | 9,23 | 9,15 | 9,22 | -0,50% | 2.033.205,00 |
| 18.12.2024 | 9,36 | 9,39 | 9,25 | 9,26 | -1,19% | 1.421.594,00 |
| 17.12.2024 | 9,26 | 9,41 | 9,26 | 9,37 | 0,17% | 1.932.617,00 |
| 16.12.2024 | 9,42 | 9,45 | 9,35 | 9,36 | -0,77% | 1.311.230,00 |
| 13.12.2024 | 9,37 | 9,44 | 9,36 | 9,43 | 0,31% | 1.313.799,00 |
| 12.12.2024 | 9,36 | 9,44 | 9,35 | 9,40 | -0,13% | 1.438.237,00 |
| 11.12.2024 | 9,53 | 9,53 | 9,40 | 9,41 | -1,07% | 1.138.865,00 |
| 10.12.2024 | 9,60 | 9,61 | 9,48 | 9,52 | -1,37% | 952.257,00 |
| 09.12.2024 | 9,61 | 9,66 | 9,56 | 9,65 | 0,58% | 1.096.991,00 |
| 06.12.2024 | 9,72 | 9,72 | 9,58 | 9,59 | -1,44% | 1.858.372,00 |
| 05.12.2024 | 9,74 | 9,77 | 9,70 | 9,73 | -0,18% | 1.112.832,00 |
| 04.12.2024 | 9,81 | 9,84 | 9,73 | 9,75 | -1,52% | 1.530.463,00 |
| 03.12.2024 | 9,94 | 9,99 | 9,90 | 9,90 | -0,64% | 1.443.748,00 |
| 02.12.2024 | 9,91 | 10,00 | 9,89 | 9,96 | 0,20% | 1.487.564,00 |
| 29.11.2024 | 9,95 | 9,99 | 9,90 | 9,94 | 0,06% | 816.636,00 |
| 28.11.2024 | 9,89 | 9,96 | 9,82 | 9,94 | 0,44% | 752.371,00 |
| 27.11.2024 | 9,85 | 9,89 | 9,79 | 9,89 | 0,43% | 1.824.422,00 |
| 26.11.2024 | 9,87 | 9,91 | 9,82 | 9,85 | -0,73% | 1.074.335,00 |
| 25.11.2024 | 9,92 | 9,97 | 9,84 | 9,92 | -0,30% | 1.386.741,00 |
| 22.11.2024 | 9,76 | 10,00 | 9,71 | 9,95 | 1,84% | 2.238.905,00 |
| 21.11.2024 | 9,85 | 9,85 | 9,72 | 9,77 | -0,53% | 1.331.487,00 |
| 20.11.2024 | 9,89 | 9,91 | 9,80 | 9,83 | -0,53% | 933.102,00 |
| 19.11.2024 | 9,83 | 9,89 | 9,81 | 9,88 | 1,25% | 1.606.715,00 |
| 18.11.2024 | 9,83 | 9,84 | 9,68 | 9,76 | -0,18% | 922.493,00 |
| 15.11.2024 | 9,71 | 9,81 | 9,70 | 9,77 | 0,43% | 1.126.616,00 |
| 14.11.2024 | 9,63 | 9,73 | 9,59 | 9,73 | 1,31% | 1.273.659,00 |
| 13.11.2024 | 9,73 | 9,76 | 9,61 | 9,61 | -1,56% | 1.676.970,00 |
| 12.11.2024 | 9,86 | 9,87 | 9,76 | 9,76 | -1,31% | 781.489,00 |
| 11.11.2024 | 9,84 | 9,92 | 9,82 | 9,89 | 0,90% | 970.076,00 |
| 08.11.2024 | 9,81 | 9,87 | 9,74 | 9,80 | -0,20% | 790.625,00 |
| 07.11.2024 | 9,85 | 9,99 | 9,79 | 9,82 | -0,12% | 1.424.904,00 |
| 06.11.2024 | 9,97 | 9,97 | 9,76 | 9,83 | -0,83% | 1.712.847,00 |
| 05.11.2024 | 9,83 | 9,95 | 9,82 | 9,91 | 0,83% | 1.564.158,00 |
| 04.11.2024 | 9,84 | 9,97 | 9,83 | 9,83 | -0,22% | 966.691,00 |
| 01.11.2024 | 9,74 | 9,89 | 9,72 | 9,85 | 0,94% | 1.622.592,00 |
| 31.10.2024 | 9,82 | 9,85 | 9,67 | 9,76 | -1,15% | 1.538.371,00 |
| 30.10.2024 | 9,88 | 10,05 | 9,85 | 9,88 | -0,44% | 2.637.048,00 |
| 29.10.2024 | 10,06 | 10,07 | 9,89 | 9,92 | -1,10% | 888.866,00 |
| 28.10.2024 | 10,03 | 10,11 | 9,96 | 10,03 | 0,74% | 1.010.241,00 |
| 25.10.2024 | 10,06 | 10,07 | 9,95 | 9,96 | -1,13% | 1.158.737,00 |
| 24.10.2024 | 10,10 | 10,19 | 10,05 | 10,07 | -0,10% | 2.596.455,00 |
| 23.10.2024 | 10,09 | 10,12 | 10,05 | 10,08 | 0,37% | 952.271,00 |
| 22.10.2024 | 10,14 | 10,15 | 9,93 | 10,04 | -1,45% | 1.082.868,00 |
| 21.10.2024 | 10,29 | 10,29 | 10,17 | 10,19 | -0,83% | 832.134,00 |
| 18.10.2024 | 10,17 | 10,28 | 10,14 | 10,28 | 0,34% | 739.350,00 |
| 17.10.2024 | 10,35 | 10,35 | 10,22 | 10,24 | -0,73% | 1.806.285,00 |
| 16.10.2024 | 10,25 | 10,36 | 10,19 | 10,32 | -0,10% | 1.218.063,00 |
| 15.10.2024 | 10,30 | 10,37 | 10,27 | 10,33 | 2,38% | 1.211.509,00 |
| 14.10.2024 | 9,98 | 10,09 | 9,95 | 10,09 | 0,91% | 1.081.911,00 |
| 11.10.2024 | 9,95 | 10,01 | 9,86 | 9,99 | 0,49% | 1.088.452,00 |
| 10.10.2024 | 9,90 | 9,99 | 9,85 | 9,95 | 0,19% | 1.254.391,00 |
| 09.10.2024 | 9,97 | 10,05 | 9,85 | 9,93 | 0,00% | 1.239.470,00 |
| 08.10.2024 | 9,90 | 9,94 | 9,85 | 9,93 | 0,08% | 1.114.825,00 |
| 07.10.2024 | 9,99 | 10,00 | 9,88 | 9,92 | -0,75% | 1.334.170,00 |
| 04.10.2024 | 10,11 | 10,13 | 9,88 | 9,99 | -1,35% | 2.172.564,00 |
| 03.10.2024 | 10,23 | 10,27 | 10,10 | 10,13 | -1,55% | 1.285.646,00 |
| 02.10.2024 | 10,44 | 10,50 | 10,26 | 10,29 | -1,77% | 1.001.715,00 |
| 01.10.2024 | 10,31 | 10,48 | 10,29 | 10,48 | 1,70% | 1.669.716,00 |
| 30.09.2024 | 10,33 | 10,38 | 10,25 | 10,30 | -0,70% | 1.729.463,00 |
| 27.09.2024 | 10,34 | 10,41 | 10,34 | 10,37 | -0,14% | 1.724.360,00 |
| 26.09.2024 | 10,48 | 10,50 | 10,32 | 10,39 | -0,12% | 1.399.566,00 |
| 25.09.2024 | 10,32 | 10,41 | 10,31 | 10,40 | -0,43% | 1.490.006,00 |
| 24.09.2024 | 10,42 | 10,46 | 10,28 | 10,45 | 0,05% | 1.434.257,00 |
| 23.09.2024 | 10,37 | 10,47 | 10,34 | 10,44 | 1,31% | 1.057.597,00 |
| 20.09.2024 | 10,23 | 10,38 | 10,23 | 10,31 | 0,73% | 1.647.146,00 |
| 19.09.2024 | 10,53 | 10,53 | 10,13 | 10,23 | -2,62% | 3.126.695,00 |
| 18.09.2024 | 10,58 | 10,59 | 10,45 | 10,51 | -0,52% | 2.402.184,00 |
| 17.09.2024 | 10,53 | 10,62 | 10,43 | 10,56 | 0,86% | 1.908.765,00 |
| 16.09.2024 | 10,42 | 10,49 | 10,41 | 10,47 | 0,80% | 980.787,00 |
| 13.09.2024 | 10,42 | 10,44 | 10,35 | 10,39 | 0,12% | 1.611.746,00 |
| 12.09.2024 | 10,49 | 10,53 | 10,36 | 10,38 | -0,43% | 1.531.309,00 |
| 11.09.2024 | 10,42 | 10,48 | 10,35 | 10,42 | -0,10% | 1.681.382,00 |
| 10.09.2024 | 10,38 | 10,46 | 10,36 | 10,43 | 0,72% | 1.389.282,00 |
| 09.09.2024 | 10,22 | 10,38 | 10,18 | 10,36 | 1,74% | 1.410.639,00 |
| 06.09.2024 | 10,17 | 10,23 | 10,11 | 10,18 | -0,26% | 991.641,00 |
| 05.09.2024 | 10,05 | 10,24 | 10,05 | 10,21 | 1,74% | 1.159.810,00 |
| 04.09.2024 | 9,91 | 10,03 | 9,90 | 10,03 | 0,53% | 1.084.916,00 |
| 03.09.2024 | 9,98 | 10,02 | 9,90 | 9,98 | 0,44% | 895.125,00 |
| 02.09.2024 | 9,99 | 10,01 | 9,92 | 9,93 | -0,27% | 680.970,00 |
| 30.08.2024 | 9,94 | 10,05 | 9,94 | 9,96 | 0,28% | 972.368,00 |
| 29.08.2024 | 10,04 | 10,08 | 9,90 | 9,93 | -1,12% | 1.284.342,00 |
| 28.08.2024 | 9,94 | 10,05 | 9,92 | 10,05 | 1,14% | 986.061,00 |
| 27.08.2024 | 10,00 | 10,02 | 9,91 | 9,93 | -1,45% | 1.171.658,00 |
| 26.08.2024 | 10,00 | 10,13 | 9,90 | 10,08 | 1,37% | - |
| 23.08.2024 | 9,89 | 9,96 | 9,87 | 9,94 | 0,63% | 402.670,00 |
| 22.08.2024 | 9,84 | 9,93 | 9,84 | 9,88 | 0,22% | 628.801,00 |
| 21.08.2024 | 9,87 | 9,94 | 9,79 | 9,86 | -0,32% | 1.026.088,00 |
| 20.08.2024 | 9,87 | 9,90 | 9,83 | 9,89 | -0,01% | 1.129.975,00 |
| 19.08.2024 | 9,83 | 9,91 | 9,79 | 9,89 | 0,44% | 809.972,00 |
| 16.08.2024 | 9,84 | 9,86 | 9,78 | 9,85 | 0,34% | 882.880,00 |
| 15.08.2024 | 9,92 | 9,92 | 9,81 | 9,82 | -0,74% | 608.220,00 |
| 14.08.2024 | 9,92 | 9,96 | 9,81 | 9,89 | 0,00% | 705.432,00 |
| 13.08.2024 | 9,83 | 9,92 | 9,81 | 9,89 | 1,06% | 626.375,00 |
| 12.08.2024 | 9,80 | 9,87 | 9,75 | 9,78 | 0,02% | 646.164,00 |
| 09.08.2024 | 9,76 | 9,84 | 9,73 | 9,78 | -0,02% | 1.231.099,00 |
| 08.08.2024 | 9,73 | 9,78 | 9,68 | 9,78 | 0,25% | 1.726.045,00 |
| 07.08.2024 | 9,73 | 9,79 | 9,67 | 9,76 | 0,95% | 792.584,00 |
| 06.08.2024 | 9,63 | 9,68 | 9,55 | 9,67 | -0,02% | 2.351.147,00 |
| 05.08.2024 | 9,86 | 9,89 | 9,61 | 9,67 | -2,70% | 2.074.258,00 |