£11,457
-0,85%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,51 | 11,56 | 11,40 | 11,41 | -1,25% | 2.461.919,00 |
| 17.09.2026 | 11,41 | 11,59 | 11,33 | 11,56 | 1,72% | 2.582.479,00 |
| 16.09.2026 | 11,14 | 11,37 | 11,08 | 11,36 | 2,57% | 1.936.595,00 |
| 15.09.2026 | 11,05 | 11,14 | 10,97 | 11,08 | -0,09% | 2.536.817,00 |
| 14.09.2026 | 11,31 | 11,31 | 11,05 | 11,09 | -1,90% | 863.826,00 |
| 11.09.2026 | 11,34 | 11,40 | 11,25 | 11,30 | -0,04% | 831.089,00 |
| 10.09.2026 | 11,37 | 11,47 | 11,27 | 11,31 | -0,66% | 772.287,00 |
| 09.09.2026 | 11,49 | 11,70 | 11,37 | 11,38 | -0,70% | 1.015.545,00 |
| 08.09.2026 | 11,47 | 11,50 | 11,36 | 11,46 | -0,35% | 1.024.208,00 |
| 07.09.2026 | 11,50 | 11,61 | 11,49 | 11,50 | -0,26% | 808.723,00 |
| 04.09.2026 | 11,48 | 11,58 | 11,40 | 11,53 | 0,59% | 962.496,00 |
| 03.09.2026 | 11,52 | 11,53 | 11,31 | 11,46 | -0,56% | 1.687.408,00 |
| 02.09.2026 | 11,68 | 11,78 | 11,42 | 11,53 | -1,22% | 1.666.165,00 |
| 01.09.2026 | 11,71 | 11,77 | 11,53 | 11,67 | -0,27% | 1.564.503,00 |
| 31.08.2026 | 11,73 | 12,00 | 11,66 | 11,70 | -0,07% | - |
| 28.08.2026 | 11,63 | 11,76 | 11,62 | 11,71 | 0,95% | 2.286.499,00 |
| 27.08.2026 | 11,84 | 11,85 | 11,55 | 11,60 | -1,94% | 1.417.591,00 |
| 26.08.2026 | 11,88 | 11,90 | 11,77 | 11,83 | -0,06% | 859.619,00 |
| 25.08.2026 | 11,70 | 11,86 | 11,69 | 11,84 | 1,00% | 1.060.490,00 |
| 24.08.2026 | 11,70 | 11,74 | 11,64 | 11,72 | -0,04% | 607.968,00 |
| 21.08.2026 | 11,86 | 11,91 | 11,71 | 11,73 | -1,35% | 701.597,00 |
| 20.08.2026 | 11,91 | 11,93 | 11,76 | 11,89 | 0,70% | 1.136.669,00 |
| 19.08.2026 | 12,09 | 12,15 | 11,79 | 11,80 | -2,52% | 1.621.825,00 |
| 18.08.2026 | 11,98 | 12,14 | 11,88 | 12,11 | 1,89% | 1.482.740,00 |
| 17.08.2026 | 11,97 | 12,01 | 11,82 | 11,88 | -0,56% | 878.243,00 |
| 14.08.2026 | 12,04 | 12,05 | 11,87 | 11,95 | -0,21% | 768.230,00 |
| 13.08.2026 | 11,99 | 12,02 | 11,90 | 11,98 | 0,13% | 829.620,00 |
| 12.08.2026 | 11,89 | 12,05 | 11,88 | 11,96 | 0,89% | 1.205.400,00 |
| 11.08.2026 | 11,78 | 11,89 | 11,75 | 11,86 | 0,79% | 974.320,00 |
| 10.08.2026 | 12,00 | 12,02 | 11,70 | 11,76 | -1,91% | 1.360.093,00 |
| 07.08.2026 | 11,93 | 12,06 | 11,84 | 11,99 | 0,44% | 1.122.077,00 |
| 06.08.2026 | 11,97 | 12,03 | 11,89 | 11,94 | 0,46% | 823.236,00 |
| 05.08.2026 | 11,98 | 12,09 | 11,86 | 11,89 | 0,25% | 1.606.597,00 |
| 04.08.2026 | 11,94 | 12,02 | 11,75 | 11,86 | -0,04% | 1.121.132,00 |
| 03.08.2026 | 11,87 | 11,89 | 11,77 | 11,86 | -0,38% | 873.093,00 |
| 31.07.2026 | 11,94 | 12,04 | 11,84 | 11,91 | 0,70% | 1.657.073,00 |
| 30.07.2026 | 11,88 | 12,06 | 11,82 | 11,82 | -1,13% | 1.214.349,00 |
| 29.07.2026 | 12,15 | 12,18 | 11,89 | 11,96 | -2,09% | 873.101,00 |
| 28.07.2026 | 12,22 | 12,29 | 12,09 | 12,21 | -0,49% | 981.007,00 |
| 27.07.2026 | 12,45 | 12,45 | 12,23 | 12,27 | -0,92% | 1.175.272,00 |
| 24.07.2026 | 12,34 | 12,41 | 12,27 | 12,39 | 0,54% | 993.200,00 |
| 23.07.2026 | 12,48 | 12,48 | 12,19 | 12,32 | -1,04% | 1.119.069,00 |
| 22.07.2026 | 12,19 | 12,52 | 12,17 | 12,45 | 1,76% | 1.433.978,00 |
| 21.07.2026 | 12,30 | 12,36 | 12,18 | 12,24 | -1,09% | 895.311,00 |
| 20.07.2026 | 12,45 | 12,55 | 12,32 | 12,37 | -1,47% | 1.270.688,00 |
| 17.07.2026 | 12,23 | 12,63 | 12,23 | 12,56 | 3,21% | 1.304.379,00 |
| 16.07.2026 | 12,25 | 12,27 | 12,04 | 12,17 | -1,34% | 1.492.826,00 |
| 15.07.2026 | 12,49 | 12,49 | 12,28 | 12,33 | -1,02% | 847.936,00 |
| 14.07.2026 | 12,40 | 12,51 | 12,35 | 12,46 | 0,50% | 1.059.756,00 |
| 13.07.2026 | 12,26 | 12,44 | 12,26 | 12,40 | 0,83% | 924.011,00 |
| 10.07.2026 | 12,35 | 12,39 | 12,26 | 12,29 | -0,16% | 881.867,00 |
| 09.07.2026 | 12,52 | 12,52 | 12,27 | 12,31 | -1,04% | 1.010.924,00 |
| 08.07.2026 | 12,42 | 12,50 | 12,36 | 12,44 | -0,22% | 2.118.530,00 |
| 07.07.2026 | 12,30 | 12,52 | 12,21 | 12,47 | 1,78% | 1.390.928,00 |
| 06.07.2026 | 12,48 | 12,52 | 12,23 | 12,25 | -1,59% | 1.487.752,00 |
| 03.07.2026 | 12,42 | 12,51 | 12,37 | 12,45 | 1,20% | 1.649.375,00 |
| 02.07.2026 | 12,11 | 12,36 | 12,02 | 12,30 | 1,48% | 1.719.719,00 |
| 01.07.2026 | 12,48 | 12,48 | 12,10 | 12,12 | -3,21% | 1.814.458,00 |
| 30.06.2026 | 12,60 | 12,63 | 12,47 | 12,53 | 0,06% | 1.799.634,00 |
| 29.06.2026 | 12,47 | 12,57 | 12,40 | 12,52 | -0,08% | 1.137.942,00 |
| 26.06.2026 | 12,60 | 12,61 | 12,46 | 12,53 | -0,32% | 1.515.491,00 |
| 25.06.2026 | 12,43 | 12,66 | 12,41 | 12,57 | 1,68% | 3.231.721,00 |
| 24.06.2026 | 12,19 | 12,41 | 12,17 | 12,36 | 0,92% | 1.798.939,00 |
| 23.06.2026 | 12,19 | 12,29 | 12,00 | 12,25 | 0,60% | 1.948.657,00 |
| 22.06.2026 | 12,11 | 12,21 | 11,94 | 12,18 | 1,50% | 1.837.410,00 |
| 19.06.2026 | 11,96 | 12,12 | 11,75 | 12,00 | -0,02% | 1.696.390,00 |
| 18.06.2026 | 12,08 | 12,15 | 11,91 | 12,00 | -0,97% | 1.769.465,00 |
| 17.06.2026 | 12,19 | 12,19 | 12,01 | 12,12 | -0,72% | 2.403.917,00 |
| 16.06.2026 | 12,13 | 12,24 | 12,06 | 12,20 | 1,39% | 2.452.757,00 |
| 15.06.2026 | 12,13 | 12,13 | 11,95 | 12,04 | -0,52% | 1.618.858,00 |
| 12.06.2026 | 12,12 | 12,17 | 12,00 | 12,10 | -0,04% | 1.482.542,00 |
| 11.06.2026 | 12,01 | 12,22 | 11,95 | 12,10 | 0,75% | 1.806.295,00 |
| 10.06.2026 | 11,98 | 12,02 | 11,87 | 12,01 | 0,15% | 985.539,00 |
| 09.06.2026 | 12,00 | 12,05 | 11,94 | 12,00 | 0,02% | 685.560,00 |
| 08.06.2026 | 12,16 | 12,18 | 11,93 | 11,99 | -1,42% | 1.440.383,00 |
| 05.06.2026 | 12,13 | 12,20 | 12,03 | 12,17 | 1,50% | 1.413.239,00 |
| 04.06.2026 | 11,93 | 12,11 | 11,91 | 11,99 | -0,66% | 1.355.951,00 |
| 03.06.2026 | 11,93 | 12,08 | 11,91 | 12,07 | 1,86% | 1.489.631,00 |
| 02.06.2026 | 11,86 | 12,00 | 11,81 | 11,85 | 0,17% | 1.160.242,00 |
| 01.06.2026 | 11,94 | 12,06 | 11,80 | 11,83 | -2,38% | 1.596.389,00 |
| 29.05.2026 | 12,23 | 12,26 | 11,96 | 12,11 | -1,26% | 1.754.052,00 |
| 28.05.2026 | 12,36 | 12,42 | 12,23 | 12,27 | -3,60% | 1.686.727,00 |
| 27.05.2026 | 12,97 | 12,97 | 12,65 | 12,73 | -1,57% | 1.451.498,00 |
| 26.05.2026 | 12,96 | 13,04 | 12,83 | 12,93 | -1,82% | 1.576.224,00 |
| 25.05.2026 | 12,97 | 13,21 | 12,97 | 13,17 | 2,34% | - |
| 22.05.2026 | 12,78 | 12,95 | 12,72 | 12,87 | 0,70% | 1.365.635,00 |
| 21.05.2026 | 12,50 | 12,82 | 12,50 | 12,78 | 1,85% | 2.217.796,00 |
| 20.05.2026 | 12,51 | 12,61 | 12,39 | 12,55 | 0,66% | 2.025.025,00 |
| 19.05.2026 | 12,38 | 12,61 | 12,38 | 12,46 | 1,51% | 2.265.254,00 |
| 18.05.2026 | 11,97 | 12,32 | 11,87 | 12,28 | 3,00% | 2.543.223,00 |
| 15.05.2026 | 12,82 | 12,82 | 11,88 | 11,92 | -7,42% | 3.832.160,00 |
| 14.05.2026 | 12,74 | 13,11 | 12,74 | 12,88 | 1,04% | 1.489.326,00 |
| 13.05.2026 | 12,80 | 12,98 | 12,68 | 12,74 | -0,10% | 1.728.788,00 |
| 12.05.2026 | 12,72 | 12,81 | 12,64 | 12,76 | -0,08% | 2.193.356,00 |
| 11.05.2026 | 12,78 | 12,81 | 12,53 | 12,77 | -0,05% | 1.601.580,00 |
| 08.05.2026 | 12,65 | 12,81 | 12,57 | 12,77 | 0,22% | 1.366.164,00 |
| 07.05.2026 | 12,93 | 12,93 | 12,72 | 12,74 | -2,25% | 2.081.857,00 |
| 06.05.2026 | 12,99 | 13,04 | 12,81 | 13,04 | 1,10% | 1.995.865,00 |
| 05.05.2026 | 12,98 | 13,10 | 12,79 | 12,90 | -0,61% | 2.317.793,00 |
| 04.05.2026 | 13,12 | 13,20 | 12,95 | 12,97 | -0,56% | - |