£10,726
1,10%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 10,86 | 10,90 | 10,70 | 10,72 | -1,29% | 1.962.187,00 |
| 27.05.2025 | 10,97 | 11,03 | 10,85 | 10,86 | -1,25% | 1.892.396,00 |
| 26.05.2025 | 11,05 | 11,06 | 10,87 | 10,99 | 0,94% | - |
| 23.05.2025 | 10,95 | 10,96 | 10,80 | 10,89 | 0,05% | 2.522.810,00 |
| 22.05.2025 | 10,92 | 11,00 | 10,74 | 10,89 | -0,55% | 2.451.274,00 |
| 21.05.2025 | 10,83 | 11,03 | 10,82 | 10,95 | 0,64% | 1.346.255,00 |
| 20.05.2025 | 10,79 | 10,90 | 10,75 | 10,88 | 1,64% | 2.220.585,00 |
| 19.05.2025 | 10,65 | 10,70 | 10,52 | 10,70 | 1,35% | 1.635.485,00 |
| 16.05.2025 | 10,53 | 10,62 | 10,45 | 10,56 | 0,93% | 1.615.050,00 |
| 15.05.2025 | 10,47 | 10,56 | 10,26 | 10,46 | 3,00% | 2.127.944,00 |
| 14.05.2025 | 10,06 | 10,23 | 10,00 | 10,16 | 0,89% | 1.927.587,00 |
| 13.05.2025 | 10,23 | 10,33 | 10,05 | 10,07 | -1,76% | 1.907.071,00 |
| 12.05.2025 | 10,59 | 10,59 | 10,14 | 10,25 | -2,61% | 2.405.336,00 |
| 09.05.2025 | 10,53 | 10,62 | 10,50 | 10,52 | -0,28% | 1.019.894,00 |
| 08.05.2025 | 10,77 | 10,78 | 10,55 | 10,55 | -1,95% | 1.256.727,00 |
| 07.05.2025 | 10,74 | 10,78 | 10,64 | 10,76 | 0,37% | 1.288.947,00 |
| 06.05.2025 | 10,69 | 10,75 | 10,66 | 10,72 | -0,87% | 1.744.136,00 |
| 05.05.2025 | 10,74 | 10,88 | 10,74 | 10,81 | 1,71% | - |
| 02.05.2025 | 10,63 | 10,72 | 10,60 | 10,63 | -0,77% | 1.951.193,00 |
| 01.05.2025 | 10,76 | 10,81 | 10,65 | 10,72 | -1,06% | 725.286,00 |
| 30.04.2025 | 10,78 | 10,88 | 10,76 | 10,83 | 0,28% | 2.144.247,00 |
| 29.04.2025 | 10,70 | 10,81 | 10,62 | 10,80 | 0,75% | 1.632.869,00 |
| 28.04.2025 | 10,76 | 10,82 | 10,64 | 10,72 | 0,28% | 1.888.685,00 |
| 25.04.2025 | 10,75 | 10,76 | 10,65 | 10,69 | -0,65% | 1.311.317,00 |
| 24.04.2025 | 10,72 | 10,81 | 10,64 | 10,76 | 0,75% | 2.230.533,00 |
| 23.04.2025 | 11,02 | 11,03 | 10,57 | 10,68 | -2,29% | 3.180.686,00 |
| 22.04.2025 | 10,78 | 10,97 | 10,74 | 10,93 | 1,25% | 2.028.653,00 |
| 17.04.2025 | 10,69 | 10,83 | 10,64 | 10,80 | 0,28% | 1.184.596,00 |
| 16.04.2025 | 10,71 | 10,77 | 10,63 | 10,77 | 2,09% | 1.944.809,00 |
| 15.04.2025 | 10,44 | 10,60 | 10,39 | 10,55 | 1,74% | 2.352.976,00 |
| 14.04.2025 | 10,25 | 10,37 | 10,15 | 10,37 | 2,73% | 2.386.855,00 |
| 11.04.2025 | 10,05 | 10,21 | 9,96 | 10,09 | 1,28% | 3.576.308,00 |
| 10.04.2025 | 9,95 | 10,06 | 9,73 | 9,96 | 2,36% | 1.912.101,00 |
| 09.04.2025 | 9,80 | 9,85 | 9,68 | 9,73 | -1,82% | 2.471.712,00 |
| 08.04.2025 | 9,72 | 9,97 | 9,51 | 9,91 | 2,00% | 2.434.135,00 |
| 07.04.2025 | 10,01 | 10,12 | 9,67 | 9,72 | -5,88% | 3.031.203,00 |
| 04.04.2025 | 10,57 | 10,78 | 10,32 | 10,33 | -1,95% | 4.457.103,00 |
| 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 |