£10,415
-1,09%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,55 | 10,85 | 9,52 | 10,41 | -1,16% | - |
| 03.04.2025 | 10,17 | 10,64 | 10,17 | 10,53 | 4,46% | 1.947.638,00 |
| 02.04.2025 | 10,10 | 10,18 | 10,06 | 10,08 | -0,44% | 1.688.868,00 |
| 01.04.2025 | 10,11 | 10,13 | 9,99 | 10,13 | 0,30% | 2.137.854,00 |
| 31.03.2025 | 10,07 | 10,16 | 10,05 | 10,10 | 0,07% | 1.566.251,00 |
| 28.03.2025 | 9,87 | 10,12 | 9,86 | 10,09 | 2,79% | 1.759.135,00 |
| 27.03.2025 | 9,79 | 9,86 | 9,74 | 9,81 | 0,18% | 1.465.967,00 |
| 26.03.2025 | 9,68 | 9,80 | 9,62 | 9,80 | 1,49% | 1.433.238,00 |
| 25.03.2025 | 9,67 | 9,77 | 9,65 | 9,65 | -0,21% | 1.003.268,00 |
| 24.03.2025 | 9,80 | 9,84 | 9,62 | 9,67 | -1,77% | 992.295,00 |
| 21.03.2025 | 9,96 | 9,97 | 9,78 | 9,85 | -0,93% | 1.679.881,00 |
| 20.03.2025 | 9,75 | 9,96 | 9,75 | 9,94 | 2,05% | 1.744.832,00 |
| 19.03.2025 | 9,74 | 9,74 | 9,65 | 9,74 | 0,41% | 1.134.263,00 |
| 18.03.2025 | 9,79 | 9,80 | 9,66 | 9,70 | -0,70% | 1.167.163,00 |
| 17.03.2025 | 9,73 | 9,80 | 9,67 | 9,77 | 1,03% | 1.515.604,00 |
| 14.03.2025 | 9,57 | 9,67 | 9,51 | 9,67 | 1,07% | 1.203.055,00 |
| 13.03.2025 | 9,54 | 9,60 | 9,48 | 9,56 | 0,36% | 1.185.133,00 |
| 12.03.2025 | 9,56 | 9,58 | 9,45 | 9,53 | -0,40% | 1.742.006,00 |
| 11.03.2025 | 9,58 | 9,65 | 9,52 | 9,57 | 0,28% | 2.089.194,00 |
| 10.03.2025 | 9,30 | 9,61 | 9,30 | 9,54 | 2,53% | 2.082.315,00 |
| 07.03.2025 | 9,23 | 9,31 | 9,16 | 9,31 | 1,17% | 1.170.317,00 |
| 06.03.2025 | 9,33 | 9,33 | 9,11 | 9,20 | -1,48% | 2.158.872,00 |
| 05.03.2025 | 9,55 | 9,56 | 9,29 | 9,34 | -3,95% | 3.057.778,00 |
| 04.03.2025 | 9,59 | 9,78 | 9,56 | 9,72 | 1,55% | 2.248.620,00 |
| 03.03.2025 | 9,71 | 9,71 | 9,45 | 9,57 | -1,80% | 2.279.914,00 |
| 28.02.2025 | 9,65 | 9,78 | 9,65 | 9,75 | 0,86% | 1.615.805,00 |
| 27.02.2025 | 9,76 | 9,80 | 9,63 | 9,66 | -1,39% | 1.435.764,00 |
| 26.02.2025 | 9,86 | 9,87 | 9,76 | 9,80 | 0,00% | 1.331.731,00 |
| 25.02.2025 | 9,76 | 9,81 | 9,73 | 9,80 | 0,31% | 1.096.626,00 |
| 24.02.2025 | 9,64 | 9,77 | 9,63 | 9,77 | 2,11% | 1.055.187,00 |
| 21.02.2025 | 9,50 | 9,58 | 9,44 | 9,57 | 0,42% | 808.896,00 |
| 20.02.2025 | 9,56 | 9,58 | 9,46 | 9,53 | 0,25% | 1.092.579,00 |
| 19.02.2025 | 9,43 | 9,53 | 9,43 | 9,50 | 0,60% | 2.674.524,00 |
| 18.02.2025 | 9,57 | 9,57 | 9,40 | 9,45 | -1,29% | 1.608.570,00 |
| 17.02.2025 | 9,54 | 9,58 | 9,53 | 9,57 | -0,01% | 876.588,00 |
| 14.02.2025 | 9,63 | 9,63 | 9,51 | 9,57 | -0,51% | 1.262.909,00 |
| 13.02.2025 | 9,57 | 9,63 | 9,47 | 9,62 | 0,80% | 2.494.797,00 |
| 12.02.2025 | 9,69 | 9,73 | 9,50 | 9,54 | -1,43% | 1.543.940,00 |
| 11.02.2025 | 9,81 | 9,82 | 9,67 | 9,68 | -0,92% | 1.375.702,00 |
| 10.02.2025 | 9,82 | 9,86 | 9,73 | 9,77 | -0,42% | 947.903,00 |
| 07.02.2025 | 9,81 | 9,88 | 9,75 | 9,81 | 0,42% | 616.923,00 |
| 06.02.2025 | 9,92 | 9,98 | 9,77 | 9,77 | -1,47% | 1.529.315,00 |
| 05.02.2025 | 9,81 | 9,92 | 9,79 | 9,92 | 0,77% | 819.548,00 |
| 04.02.2025 | 9,85 | 9,87 | 9,76 | 9,84 | -0,20% | 946.336,00 |
| 03.02.2025 | 9,79 | 9,89 | 9,74 | 9,86 | 0,44% | 842.457,00 |
| 31.01.2025 | 9,78 | 9,85 | 9,77 | 9,82 | 0,60% | 1.191.056,00 |
| 30.01.2025 | 9,69 | 9,80 | 9,63 | 9,76 | 0,87% | 823.018,00 |
| 29.01.2025 | 9,71 | 9,73 | 9,59 | 9,68 | -0,29% | 1.118.331,00 |
| 28.01.2025 | 9,71 | 9,87 | 9,68 | 9,70 | 0,96% | 1.490.583,00 |
| 27.01.2025 | 9,55 | 9,74 | 9,54 | 9,61 | 0,71% | 1.229.535,00 |
| 24.01.2025 | 9,72 | 9,72 | 9,50 | 9,54 | -1,59% | 1.999.345,00 |
| 23.01.2025 | 9,62 | 9,71 | 9,62 | 9,70 | 0,66% | 1.190.372,00 |
| 22.01.2025 | 9,81 | 9,85 | 9,62 | 9,63 | -1,37% | 1.275.085,00 |
| 21.01.2025 | 9,69 | 9,80 | 9,66 | 9,77 | 0,97% | 935.991,00 |
| 20.01.2025 | 9,74 | 9,81 | 9,67 | 9,67 | 0,44% | 1.252.000,00 |
| 17.01.2025 | 9,68 | 9,71 | 9,59 | 9,63 | 1,50% | 2.140.079,00 |
| 16.01.2025 | 9,35 | 9,49 | 9,27 | 9,49 | 1,43% | 1.312.530,00 |
| 15.01.2025 | 9,25 | 9,37 | 9,20 | 9,36 | 2,72% | 1.839.609,00 |
| 14.01.2025 | 9,16 | 9,20 | 9,10 | 9,11 | -0,63% | 1.241.114,00 |
| 13.01.2025 | 9,14 | 9,26 | 9,13 | 9,17 | -0,28% | 1.478.176,00 |
| 10.01.2025 | 9,32 | 9,34 | 9,13 | 9,19 | -1,46% | 1.464.891,00 |
| 09.01.2025 | 9,36 | 9,43 | 9,29 | 9,33 | 0,09% | 985.449,00 |
| 08.01.2025 | 9,36 | 9,37 | 9,20 | 9,32 | -0,83% | 1.388.873,00 |
| 07.01.2025 | 9,38 | 9,45 | 9,32 | 9,40 | -0,25% | 683.930,00 |
| 06.01.2025 | 9,50 | 9,51 | 9,33 | 9,42 | -1,20% | 1.294.188,00 |
| 03.01.2025 | 9,60 | 9,61 | 9,51 | 9,54 | -0,69% | 639.233,00 |
| 02.01.2025 | 9,52 | 9,63 | 9,50 | 9,60 | 1,35% | 1.200.515,00 |
| 31.12.2024 | 9,44 | 9,50 | 9,41 | 9,47 | 0,40% | 196.035,00 |
| 30.12.2024 | 9,43 | 9,45 | 9,39 | 9,44 | 0,08% | 733.028,00 |
| 27.12.2024 | 9,37 | 9,45 | 9,32 | 9,43 | -0,15% | 1.244.236,00 |
| 24.12.2024 | 9,39 | 9,46 | 9,38 | 9,44 | 0,49% | 361.420,00 |
| 23.12.2024 | 9,28 | 9,40 | 9,25 | 9,40 | 0,99% | 861.297,00 |
| 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 |