£11,172
1,43%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,13 | 11,17 | 10,93 | 11,17 | 1,37% | - |
| 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 |
| 14.08.2025 | 10,39 | 10,52 | 10,39 | 10,52 | 1,79% | 1.332.133,00 |
| 13.08.2025 | 10,36 | 10,45 | 10,31 | 10,33 | -0,10% | 1.310.879,00 |
| 12.08.2025 | 10,58 | 10,66 | 10,30 | 10,34 | -2,08% | 1.854.141,00 |
| 11.08.2025 | 10,53 | 10,56 | 10,50 | 10,56 | 0,31% | 925.629,00 |
| 08.08.2025 | 10,70 | 10,74 | 10,52 | 10,53 | -1,39% | 970.609,00 |
| 07.08.2025 | 10,77 | 10,79 | 10,56 | 10,68 | -1,39% | 787.909,00 |
| 06.08.2025 | 10,86 | 10,88 | 10,75 | 10,83 | -0,14% | 729.895,00 |
| 05.08.2025 | 10,88 | 10,91 | 10,80 | 10,84 | -0,32% | 1.233.839,00 |
| 04.08.2025 | 10,76 | 10,90 | 10,73 | 10,88 | 1,05% | 1.171.783,00 |
| 01.08.2025 | 10,56 | 10,80 | 10,51 | 10,76 | 1,53% | 1.980.576,00 |
| 31.07.2025 | 10,51 | 10,60 | 10,48 | 10,60 | 0,43% | 1.197.189,00 |
| 30.07.2025 | 10,51 | 10,56 | 10,41 | 10,56 | 1,10% | 1.558.437,00 |
| 29.07.2025 | 10,45 | 10,52 | 10,40 | 10,44 | -1,00% | 1.632.856,00 |
| 28.07.2025 | 10,66 | 10,68 | 10,52 | 10,55 | -0,66% | 920.838,00 |
| 25.07.2025 | 10,61 | 10,65 | 10,48 | 10,62 | 0,09% | 1.372.904,00 |
| 24.07.2025 | 10,61 | 10,67 | 10,52 | 10,61 | -0,19% | 2.101.958,00 |
| 23.07.2025 | 10,85 | 10,85 | 10,62 | 10,63 | -2,03% | 3.401.946,00 |
| 22.07.2025 | 10,74 | 10,85 | 10,71 | 10,85 | 1,07% | 1.899.287,00 |
| 21.07.2025 | 10,63 | 10,73 | 10,58 | 10,73 | 1,37% | 1.329.670,00 |
| 18.07.2025 | 10,54 | 10,62 | 10,51 | 10,59 | -0,05% | 1.706.290,00 |
| 17.07.2025 | 10,62 | 10,62 | 10,51 | 10,59 | 1,34% | 1.170.321,00 |
| 16.07.2025 | 10,50 | 10,50 | 10,41 | 10,45 | 0,00% | 2.311.229,00 |
| 15.07.2025 | 10,49 | 10,51 | 10,43 | 10,45 | -0,38% | 1.493.037,00 |
| 14.07.2025 | 10,33 | 10,51 | 10,31 | 10,49 | 2,24% | 1.990.186,00 |
| 11.07.2025 | 10,27 | 10,31 | 10,22 | 10,26 | 0,00% | 2.264.172,00 |
| 10.07.2025 | 10,40 | 10,42 | 10,21 | 10,26 | -0,73% | 1.476.657,00 |
| 09.07.2025 | 10,31 | 10,34 | 10,27 | 10,34 | 0,24% | 1.677.801,00 |
| 08.07.2025 | 10,35 | 10,36 | 10,19 | 10,31 | -0,43% | 2.292.234,00 |
| 07.07.2025 | 10,46 | 10,47 | 10,32 | 10,36 | -1,16% | 1.780.042,00 |
| 04.07.2025 | 10,40 | 10,50 | 10,38 | 10,48 | 0,60% | 927.242,00 |
| 03.07.2025 | 10,30 | 10,50 | 10,29 | 10,42 | 0,97% | 2.026.916,00 |
| 02.07.2025 | 10,77 | 10,79 | 10,32 | 10,32 | -3,87% | 2.836.708,00 |
| 01.07.2025 | 10,67 | 10,86 | 10,67 | 10,73 | 1,08% | 1.902.426,00 |
| 30.06.2025 | 10,68 | 10,70 | 10,59 | 10,62 | -0,35% | 1.617.564,00 |
| 27.06.2025 | 10,73 | 10,84 | 10,64 | 10,65 | -0,54% | 1.866.911,00 |
| 26.06.2025 | 10,68 | 10,76 | 10,67 | 10,71 | 0,61% | 2.083.999,00 |
| 25.06.2025 | 10,68 | 10,72 | 10,61 | 10,65 | -0,28% | 2.316.548,00 |
| 24.06.2025 | 10,77 | 10,79 | 10,66 | 10,68 | -0,88% | 2.521.203,00 |
| 23.06.2025 | 10,42 | 10,77 | 10,39 | 10,77 | 2,82% | 2.248.828,00 |
| 20.06.2025 | 10,46 | 10,49 | 10,40 | 10,48 | 0,34% | 1.443.249,00 |
| 19.06.2025 | 10,44 | 10,46 | 10,38 | 10,44 | -0,10% | 1.793.073,00 |
| 18.06.2025 | 10,53 | 10,55 | 10,45 | 10,45 | -0,33% | 2.204.487,00 |
| 17.06.2025 | 10,43 | 10,54 | 10,42 | 10,49 | -0,43% | 1.684.043,00 |
| 16.06.2025 | 10,58 | 10,60 | 10,52 | 10,53 | -0,75% | 1.473.975,00 |
| 13.06.2025 | 10,59 | 10,66 | 10,55 | 10,61 | 0,09% | 1.527.974,00 |
| 12.06.2025 | 10,47 | 10,60 | 10,47 | 10,60 | 1,29% | 1.486.040,00 |
| 11.06.2025 | 10,44 | 10,49 | 10,39 | 10,47 | 0,53% | 1.547.077,00 |
| 10.06.2025 | 10,40 | 10,44 | 10,37 | 10,41 | 0,73% | 1.609.939,00 |
| 09.06.2025 | 10,34 | 10,37 | 10,28 | 10,34 | -0,39% | 1.090.531,00 |
| 06.06.2025 | 10,39 | 10,41 | 10,35 | 10,38 | 0,14% | 1.014.219,00 |
| 05.06.2025 | 10,38 | 10,40 | 10,33 | 10,36 | -0,43% | 1.357.287,00 |
| 04.06.2025 | 10,44 | 10,46 | 10,35 | 10,41 | 0,00% | 1.543.805,00 |
| 03.06.2025 | 10,52 | 10,57 | 10,41 | 10,41 | -0,29% | 1.930.113,00 |
| 02.06.2025 | 10,50 | 10,55 | 10,41 | 10,44 | -0,24% | 1.027.507,00 |
| 30.05.2025 | 10,41 | 10,50 | 10,29 | 10,46 | 1,09% | 1.763.953,00 |
| 29.05.2025 | 10,32 | 10,41 | 10,26 | 10,35 | -3,43% | 2.670.478,00 |