76,960$
1,40%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 76,24 | 77,01 | 75,98 | 76,95 | 1,38% | 1.083.619,00 |
| 16.10.2025 | 75,60 | 76,12 | 75,32 | 75,90 | 1,16% | 1.073.542,00 |
| 15.10.2025 | 73,55 | 75,16 | 73,55 | 75,03 | 1,05% | 876.572,00 |
| 14.10.2025 | 73,98 | 74,32 | 73,54 | 74,25 | 1,30% | 692.789,00 |
| 13.10.2025 | 73,66 | 73,71 | 73,28 | 73,30 | -1,64% | 491.117,00 |
| 10.10.2025 | 73,70 | 74,58 | 73,53 | 74,52 | 1,62% | 913.939,00 |
| 09.10.2025 | 74,15 | 74,20 | 73,24 | 73,33 | -0,38% | 677.663,00 |
| 08.10.2025 | 74,15 | 74,17 | 73,31 | 73,61 | -0,37% | 523.865,00 |
| 07.10.2025 | 73,42 | 74,48 | 73,35 | 73,88 | -0,03% | 833.708,00 |
| 06.10.2025 | 73,11 | 73,94 | 72,99 | 73,90 | 0,68% | 667.767,00 |
| 03.10.2025 | 72,68 | 73,60 | 72,67 | 73,40 | 1,20% | 124.544,00 |
| 02.10.2025 | 72,09 | 72,68 | 71,94 | 72,53 | -0,45% | 607.172,00 |
| 01.10.2025 | 73,08 | 73,62 | 72,80 | 72,86 | 0,26% | 906.920,00 |
| 30.09.2025 | 72,00 | 72,81 | 71,97 | 72,67 | 1,21% | 923.995,00 |
| 29.09.2025 | 71,43 | 71,85 | 71,15 | 71,80 | 0,35% | 794.992,00 |
| 26.09.2025 | 71,10 | 71,65 | 71,05 | 71,55 | 1,46% | 425.071,00 |
| 25.09.2025 | 71,29 | 71,33 | 70,35 | 70,52 | -0,89% | 406.882,00 |
| 24.09.2025 | 71,39 | 71,60 | 71,04 | 71,15 | -0,29% | 746.608,00 |
| 23.09.2025 | 71,10 | 71,36 | 70,64 | 71,36 | 0,56% | 644.332,00 |
| 22.09.2025 | 70,45 | 71,13 | 70,38 | 70,96 | 1,24% | 555.388,00 |
| 19.09.2025 | 70,41 | 70,48 | 70,03 | 70,09 | 0,14% | 476.681,00 |
| 18.09.2025 | 70,32 | 70,58 | 69,99 | 69,99 | -1,63% | 439.376,00 |
| 17.09.2025 | 71,65 | 71,84 | 71,09 | 71,15 | 0,38% | 416.501,00 |
| 16.09.2025 | 71,57 | 71,57 | 70,85 | 70,88 | -1,03% | 406.147,00 |
| 15.09.2025 | 71,60 | 71,71 | 71,36 | 71,62 | 0,03% | 351.394,00 |
| 12.09.2025 | 71,17 | 71,63 | 71,08 | 71,60 | 0,75% | 409.112,00 |
| 11.09.2025 | 70,30 | 71,08 | 70,09 | 71,07 | 0,55% | 337.607,00 |
| 10.09.2025 | 70,40 | 70,68 | 70,30 | 70,68 | 0,45% | 540.210,00 |
| 09.09.2025 | 69,89 | 70,71 | 69,77 | 70,36 | -0,09% | 805.798,00 |
| 08.09.2025 | 69,99 | 70,48 | 69,73 | 70,42 | 0,46% | 843.432,00 |
| 05.09.2025 | 69,78 | 70,13 | 69,73 | 70,10 | 1,71% | 570.025,00 |
| 04.09.2025 | 69,39 | 69,52 | 68,59 | 68,92 | 0,51% | 660.326,00 |
| 03.09.2025 | 68,44 | 68,87 | 68,19 | 68,57 | 0,87% | 572.890,00 |
| 02.09.2025 | 67,63 | 68,44 | 67,52 | 67,98 | -3,67% | 941.352,00 |
| 29.08.2025 | 70,40 | 70,95 | 70,34 | 70,57 | -0,40% | 323.389,00 |
| 28.08.2025 | 71,14 | 71,42 | 70,76 | 70,85 | -1,23% | 399.036,00 |
| 27.08.2025 | 71,41 | 71,80 | 71,21 | 71,73 | 0,97% | 462.243,00 |
| 26.08.2025 | 71,18 | 71,18 | 70,88 | 71,04 | 0,78% | 411.871,00 |
| 25.08.2025 | 71,39 | 71,40 | 70,47 | 70,49 | -1,29% | 301.640,00 |
| 22.08.2025 | 71,33 | 71,86 | 71,31 | 71,41 | -0,03% | 435.495,00 |
| 21.08.2025 | 71,60 | 71,79 | 71,30 | 71,43 | -0,90% | 547.436,00 |
| 20.08.2025 | 71,62 | 72,28 | 71,62 | 72,08 | 1,55% | 583.977,00 |
| 19.08.2025 | 70,76 | 71,09 | 70,66 | 70,98 | 0,40% | 440.453,00 |
| 18.08.2025 | 71,20 | 71,31 | 70,61 | 70,70 | -1,02% | 554.322,00 |
| 15.08.2025 | 71,24 | 71,58 | 71,20 | 71,43 | -0,18% | 547.750,00 |
| 14.08.2025 | 70,81 | 71,69 | 70,75 | 71,56 | 1,46% | 590.965,00 |
| 13.08.2025 | 70,90 | 70,94 | 70,30 | 70,53 | 0,36% | 573.215,00 |
| 12.08.2025 | 70,59 | 70,62 | 69,93 | 70,28 | -1,33% | 481.452,00 |
| 11.08.2025 | 71,25 | 71,40 | 70,98 | 71,23 | 0,31% | 432.735,00 |
| 08.08.2025 | 71,99 | 72,04 | 70,91 | 71,01 | -1,48% | 701.989,00 |
| 07.08.2025 | 71,76 | 72,39 | 71,65 | 72,08 | -0,30% | 643.488,00 |
| 06.08.2025 | 72,49 | 72,97 | 72,30 | 72,30 | 0,03% | 566.662,00 |
| 05.08.2025 | 72,57 | 72,63 | 72,14 | 72,28 | -0,51% | 561.966,00 |
| 04.08.2025 | 72,19 | 72,95 | 72,15 | 72,65 | 1,16% | 702.824,00 |
| 01.08.2025 | 71,78 | 72,05 | 71,53 | 71,82 | 2,03% | 894.955,00 |
| 31.07.2025 | 69,97 | 70,60 | 69,89 | 70,39 | 0,28% | 710.550,00 |
| 30.07.2025 | 69,88 | 70,88 | 69,85 | 70,19 | -0,47% | 805.004,00 |
| 29.07.2025 | 70,18 | 70,55 | 69,91 | 70,52 | 0,28% | 1.143.619,00 |
| 28.07.2025 | 71,60 | 71,64 | 70,18 | 70,32 | -2,54% | 1.514.300,00 |
| 25.07.2025 | 71,82 | 72,16 | 71,72 | 72,15 | -0,11% | 553.504,00 |
| 24.07.2025 | 72,39 | 72,63 | 72,06 | 72,23 | -0,58% | 1.223.775,00 |
| 23.07.2025 | 72,43 | 73,35 | 72,35 | 72,65 | -2,19% | 1.146.462,00 |
| 22.07.2025 | 73,28 | 74,35 | 73,18 | 74,28 | 2,41% | 1.167.171,00 |
| 21.07.2025 | 72,09 | 73,03 | 72,01 | 72,53 | 1,34% | 630.343,00 |
| 18.07.2025 | 71,69 | 72,09 | 71,46 | 71,57 | 0,56% | 663.739,00 |
| 17.07.2025 | 71,04 | 71,40 | 70,82 | 71,17 | 0,41% | 812.595,00 |
| 16.07.2025 | 70,53 | 71,11 | 70,48 | 70,88 | -0,17% | 923.770,00 |
| 15.07.2025 | 71,01 | 71,20 | 70,31 | 71,00 | -0,17% | 997.921,00 |
| 14.07.2025 | 70,99 | 71,46 | 70,79 | 71,12 | 1,32% | 734.117,00 |
| 11.07.2025 | 70,01 | 70,45 | 69,88 | 70,19 | -0,65% | 941.048,00 |
| 10.07.2025 | 69,81 | 70,66 | 69,66 | 70,65 | -0,28% | 951.079,00 |
| 09.07.2025 | 70,56 | 70,96 | 70,34 | 70,85 | 0,43% | 569.537,00 |
| 08.07.2025 | 69,66 | 70,69 | 69,47 | 70,55 | -0,55% | 678.860,00 |
| 07.07.2025 | 71,11 | 71,21 | 70,70 | 70,94 | -1,05% | 658.636,00 |
| 03.07.2025 | 71,69 | 71,93 | 71,34 | 71,69 | 1,53% | 808.722,00 |
| 02.07.2025 | 71,55 | 71,75 | 70,49 | 70,61 | -5,07% | 1.457.296,00 |
| 01.07.2025 | 74,40 | 74,58 | 73,87 | 74,38 | -0,04% | 1.535.512,00 |
| 30.06.2025 | 73,27 | 74,44 | 73,22 | 74,41 | 1,21% | 1.259.318,00 |
| 27.06.2025 | 73,92 | 74,14 | 73,25 | 73,52 | -1,09% | 1.176.227,00 |
| 26.06.2025 | 74,00 | 74,36 | 73,83 | 74,33 | 1,50% | 670.273,00 |
| 25.06.2025 | 73,02 | 73,53 | 72,69 | 73,23 | -0,03% | 852.402,00 |
| 24.06.2025 | 73,33 | 73,77 | 73,16 | 73,25 | -0,11% | 845.135,00 |
| 23.06.2025 | 71,84 | 73,41 | 71,73 | 73,33 | 3,49% | 1.291.487,00 |
| 20.06.2025 | 71,23 | 71,42 | 70,74 | 70,86 | -0,23% | 1.241.547,00 |
| 18.06.2025 | 71,33 | 71,46 | 70,95 | 71,02 | -0,88% | 1.271.170,00 |
| 17.06.2025 | 71,68 | 71,73 | 71,21 | 71,65 | 0,35% | 1.530.370,00 |
| 16.06.2025 | 72,61 | 72,76 | 71,30 | 71,40 | -1,80% | 1.129.207,00 |
| 13.06.2025 | 72,53 | 73,03 | 72,47 | 72,71 | -0,15% | 670.864,00 |
| 12.06.2025 | 72,31 | 72,97 | 72,23 | 72,82 | 1,89% | 652.313,00 |
| 11.06.2025 | 71,25 | 71,75 | 71,23 | 71,47 | 0,37% | 923.654,00 |
| 10.06.2025 | 71,24 | 71,37 | 70,97 | 71,21 | 0,13% | 656.752,00 |
| 09.06.2025 | 70,43 | 71,35 | 70,19 | 71,12 | 0,59% | 1.576.544,00 |
| 06.06.2025 | 70,77 | 71,09 | 70,62 | 70,70 | -0,46% | 537.067,00 |
| 05.06.2025 | 71,16 | 71,28 | 70,87 | 71,03 | -0,03% | 755.542,00 |
| 04.06.2025 | 71,52 | 71,70 | 71,01 | 71,05 | -0,39% | 1.843.722,00 |
| 03.06.2025 | 71,65 | 71,69 | 71,14 | 71,33 | -0,79% | 1.019.488,00 |
| 02.06.2025 | 71,15 | 72,17 | 70,99 | 71,90 | 0,71% | 1.680.230,00 |
| 30.05.2025 | 70,89 | 71,56 | 70,80 | 71,39 | -1,63% | 785.380,00 |
| 29.05.2025 | 72,48 | 72,86 | 72,13 | 72,57 | -0,14% | 1.276.823,00 |
| 28.05.2025 | 72,92 | 73,10 | 72,42 | 72,67 | -2,72% | 1.076.648,00 |