£12,240
-0,73%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.05.2026 | 13,17 | 13,17 | 13,02 | 13,05 | -0,31% | 867.489,00 |
| 30.04.2026 | 12,73 | 13,21 | 12,73 | 13,09 | 2,43% | 2.000.759,00 |
| 29.04.2026 | 12,98 | 12,98 | 12,70 | 12,78 | -1,48% | 2.497.478,00 |
| 28.04.2026 | 12,95 | 13,02 | 12,85 | 12,97 | 0,26% | 2.458.626,00 |
| 27.04.2026 | 12,90 | 12,98 | 12,83 | 12,94 | 0,05% | 1.846.416,00 |
| 24.04.2026 | 12,95 | 13,03 | 12,90 | 12,93 | 0,56% | 1.548.851,00 |
| 23.04.2026 | 12,63 | 12,87 | 12,60 | 12,86 | 0,94% | 1.033.354,00 |
| 22.04.2026 | 12,57 | 12,83 | 12,57 | 12,74 | 1,43% | 1.774.880,00 |
| 21.04.2026 | 12,77 | 12,84 | 12,54 | 12,56 | -1,52% | 1.592.551,00 |
| 20.04.2026 | 12,81 | 12,88 | 12,73 | 12,75 | 0,08% | 1.060.186,00 |
| 17.04.2026 | 12,84 | 12,86 | 12,58 | 12,74 | -0,83% | 2.707.799,00 |
| 16.04.2026 | 12,95 | 13,18 | 12,85 | 12,85 | -0,60% | 1.713.872,00 |
| 15.04.2026 | 13,08 | 13,11 | 12,92 | 12,93 | -1,43% | 1.698.877,00 |
| 14.04.2026 | 13,17 | 13,21 | 13,05 | 13,11 | -0,11% | 2.332.023,00 |
| 13.04.2026 | 13,46 | 13,46 | 13,11 | 13,13 | -2,76% | 2.390.301,00 |
| 10.04.2026 | 13,44 | 13,55 | 13,42 | 13,50 | 0,10% | 1.322.784,00 |
| 09.04.2026 | 13,45 | 13,52 | 13,37 | 13,49 | 1,54% | 1.092.477,00 |
| 08.04.2026 | 13,30 | 13,39 | 13,13 | 13,28 | 0,70% | 2.284.222,00 |
| 07.04.2026 | 13,18 | 13,22 | 13,11 | 13,19 | -0,02% | 1.837.869,00 |
| 02.04.2026 | 13,00 | 13,25 | 12,94 | 13,20 | 2,29% | 1.669.678,00 |
| 01.04.2026 | 12,84 | 12,99 | 12,82 | 12,90 | 1,86% | 1.772.932,00 |
| 31.03.2026 | 12,74 | 12,83 | 12,66 | 12,67 | -0,12% | 2.039.821,00 |
| 30.03.2026 | 12,37 | 12,73 | 12,36 | 12,68 | 2,51% | 1.442.515,00 |
| 27.03.2026 | 12,45 | 12,47 | 12,18 | 12,37 | 0,04% | 1.841.915,00 |
| 26.03.2026 | 12,50 | 12,56 | 12,33 | 12,37 | -1,75% | 1.959.609,00 |
| 25.03.2026 | 12,38 | 12,62 | 12,38 | 12,59 | 2,13% | 2.777.359,00 |
| 24.03.2026 | 12,20 | 12,37 | 12,17 | 12,32 | 1,42% | 2.452.369,00 |
| 23.03.2026 | 12,23 | 12,44 | 12,08 | 12,15 | -1,46% | 2.863.387,00 |
| 20.03.2026 | 12,74 | 12,85 | 12,23 | 12,33 | -3,03% | 4.607.211,00 |
| 19.03.2026 | 13,10 | 13,16 | 12,71 | 12,72 | -3,89% | 4.669.034,00 |
| 18.03.2026 | 13,49 | 13,54 | 13,16 | 13,23 | -2,86% | 2.450.018,00 |
| 17.03.2026 | 13,58 | 13,74 | 13,57 | 13,62 | 0,28% | 2.366.881,00 |
| 16.03.2026 | 13,49 | 13,76 | 13,46 | 13,58 | -1,04% | 2.128.371,00 |
| 13.03.2026 | 13,61 | 13,86 | 13,51 | 13,73 | 0,57% | 1.680.310,00 |
| 12.03.2026 | 13,33 | 13,69 | 13,28 | 13,65 | 2,32% | 1.985.765,00 |
| 11.03.2026 | 13,41 | 13,46 | 13,31 | 13,34 | -1,31% | 2.269.102,00 |
| 10.03.2026 | 13,44 | 13,56 | 13,41 | 13,52 | 1,24% | 2.577.265,00 |
| 09.03.2026 | 13,22 | 13,36 | 13,08 | 13,35 | -0,19% | 1.615.433,00 |
| 06.03.2026 | 13,48 | 13,59 | 13,32 | 13,38 | -1,07% | 2.406.759,00 |
| 05.03.2026 | 13,43 | 13,70 | 13,43 | 13,52 | 0,52% | 2.376.302,00 |
| 04.03.2026 | 13,45 | 13,62 | 13,40 | 13,45 | -0,04% | 1.320.827,00 |
| 03.03.2026 | 13,81 | 13,81 | 13,36 | 13,46 | -3,89% | 3.000.341,00 |
| 02.03.2026 | 14,20 | 14,23 | 13,82 | 14,00 | -0,11% | 2.603.650,00 |
| 27.02.2026 | 13,88 | 14,08 | 13,77 | 14,02 | 1,12% | 2.194.181,00 |
| 26.02.2026 | 13,83 | 13,94 | 13,75 | 13,86 | -0,14% | 1.489.565,00 |
| 25.02.2026 | 13,46 | 13,88 | 13,46 | 13,88 | 1,09% | 1.962.397,00 |