80,900$
1,94%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 80,06 | 80,89 | 79,69 | 80,89 | 1,93% | 592.818,00 |
| 15.01.2026 | 78,94 | 79,60 | 78,78 | 79,36 | 0,61% | 569.173,00 |
| 14.01.2026 | 77,98 | 79,02 | 77,70 | 78,88 | 1,02% | 671.566,00 |
| 13.01.2026 | 78,06 | 78,19 | 77,38 | 78,08 | -2,11% | 697.932,00 |
| 12.01.2026 | 79,66 | 80,03 | 79,37 | 79,76 | -0,45% | 525.482,00 |
| 09.01.2026 | 79,45 | 80,32 | 79,40 | 80,12 | 0,81% | 877.932,00 |
| 08.01.2026 | 79,71 | 79,85 | 79,20 | 79,48 | 0,11% | 920.155,00 |
| 07.01.2026 | 79,71 | 80,05 | 79,32 | 79,39 | -0,25% | 815.225,00 |
| 06.01.2026 | 79,92 | 80,33 | 79,10 | 79,59 | 1,70% | 886.525,00 |
| 05.01.2026 | 78,46 | 78,46 | 76,95 | 78,26 | -0,56% | 634.266,00 |
| 02.01.2026 | 78,18 | 78,97 | 77,89 | 78,70 | 1,75% | 667.410,00 |
| 31.12.2025 | 77,60 | 77,60 | 77,30 | 77,35 | -0,54% | 192.465,00 |
| 30.12.2025 | 77,52 | 78,00 | 77,52 | 77,77 | 0,41% | 302.737,00 |
| 29.12.2025 | 77,30 | 77,75 | 77,25 | 77,45 | -0,24% | 363.124,00 |
| 26.12.2025 | 77,25 | 77,73 | 77,06 | 77,64 | 0,19% | 213.694,00 |
| 24.12.2025 | 77,39 | 77,49 | 77,00 | 77,49 | 0,32% | 175.954,00 |
| 23.12.2025 | 76,81 | 77,44 | 76,71 | 77,24 | 1,09% | 440.563,00 |
| 22.12.2025 | 76,12 | 76,50 | 75,83 | 76,41 | 0,39% | 549.407,00 |
| 19.12.2025 | 76,09 | 76,93 | 75,92 | 76,11 | -0,37% | 757.653,00 |
| 18.12.2025 | 76,81 | 76,93 | 76,35 | 76,39 | -1,00% | 650.611,00 |
| 17.12.2025 | 76,79 | 77,35 | 76,67 | 77,16 | 1,83% | 854.326,00 |
| 16.12.2025 | 75,73 | 75,85 | 75,29 | 75,77 | -0,34% | 720.573,00 |
| 15.12.2025 | 75,47 | 76,12 | 75,40 | 76,03 | 1,47% | 560.771,00 |
| 12.12.2025 | 74,61 | 74,96 | 74,53 | 74,93 | 0,32% | 421.219,00 |
| 11.12.2025 | 74,54 | 75,12 | 74,49 | 74,69 | 0,07% | 418.344,00 |
| 10.12.2025 | 74,99 | 75,07 | 74,22 | 74,64 | -0,33% | 407.524,00 |
| 09.12.2025 | 75,50 | 75,60 | 74,81 | 74,89 | -0,58% | 477.744,00 |
| 08.12.2025 | 75,94 | 75,98 | 75,20 | 75,33 | -0,11% | 527.068,00 |
| 05.12.2025 | 75,91 | 76,14 | 75,33 | 75,41 | -0,66% | 433.995,00 |
| 04.12.2025 | 76,19 | 76,58 | 75,79 | 75,91 | -0,76% | 408.339,00 |
| 03.12.2025 | 75,94 | 76,49 | 75,90 | 76,49 | 1,12% | 765.790,00 |
| 02.12.2025 | 76,56 | 76,59 | 75,45 | 75,64 | -0,01% | 750.452,00 |
| 01.12.2025 | 76,18 | 76,29 | 75,56 | 75,65 | -0,60% | 809.144,00 |
| 28.11.2025 | 75,76 | 76,16 | 75,64 | 76,11 | 0,79% | 456.889,00 |
| 26.11.2025 | 74,75 | 75,54 | 74,53 | 75,51 | 1,94% | 736.063,00 |
| 25.11.2025 | 74,00 | 74,55 | 73,98 | 74,07 | 0,72% | 717.652,00 |
| 24.11.2025 | 74,31 | 74,47 | 73,37 | 73,54 | -2,19% | 1.029.808,00 |
| 21.11.2025 | 74,89 | 75,43 | 74,67 | 75,19 | -0,84% | 806.289,00 |
| 20.11.2025 | 76,25 | 76,35 | 75,45 | 75,83 | -0,34% | 620.493,00 |
| 19.11.2025 | 76,74 | 77,02 | 75,94 | 76,09 | -1,86% | 783.228,00 |
| 18.11.2025 | 77,84 | 78,27 | 77,32 | 77,53 | -0,53% | 750.827,00 |
| 17.11.2025 | 77,81 | 78,06 | 77,47 | 77,94 | 0,72% | 762.255,00 |
| 14.11.2025 | 77,00 | 77,65 | 76,79 | 77,38 | -0,91% | 876.137,00 |
| 13.11.2025 | 77,77 | 78,49 | 77,31 | 78,09 | 0,08% | 607.761,00 |
| 12.11.2025 | 77,42 | 78,06 | 77,36 | 78,03 | 0,93% | 826.565,00 |
| 11.11.2025 | 77,26 | 77,45 | 76,95 | 77,31 | -0,03% | 868.649,00 |
| 10.11.2025 | 77,16 | 77,56 | 77,01 | 77,33 | -0,54% | 587.627,00 |
| 07.11.2025 | 76,10 | 77,94 | 75,89 | 77,75 | 1,91% | 1.022.336,00 |
| 06.11.2025 | 76,10 | 76,72 | 76,00 | 76,29 | 1,22% | 696.407,00 |
| 05.11.2025 | 75,27 | 75,69 | 75,16 | 75,37 | 0,31% | 508.780,00 |
| 04.11.2025 | 74,65 | 75,19 | 74,45 | 75,14 | 0,54% | 402.330,00 |
| 03.11.2025 | 74,68 | 75,09 | 74,24 | 74,74 | -0,68% | 686.817,00 |
| 31.10.2025 | 75,32 | 75,41 | 74,91 | 75,25 | -1,05% | 563.789,00 |
| 30.10.2025 | 75,65 | 76,14 | 75,56 | 76,05 | 0,66% | 530.747,00 |
| 29.10.2025 | 76,18 | 76,29 | 75,44 | 75,55 | -1,44% | 531.324,00 |
| 28.10.2025 | 76,72 | 77,03 | 76,38 | 76,65 | -0,67% | 414.969,00 |
| 27.10.2025 | 77,31 | 77,35 | 76,56 | 77,17 | 0,29% | 415.724,00 |
| 24.10.2025 | 76,96 | 77,10 | 76,58 | 76,95 | 0,33% | 367.091,00 |
| 23.10.2025 | 77,18 | 77,27 | 76,59 | 76,70 | -0,26% | 564.503,00 |
| 22.10.2025 | 76,81 | 77,25 | 76,61 | 76,90 | 0,67% | 457.297,00 |
| 21.10.2025 | 77,12 | 77,17 | 76,24 | 76,39 | -0,29% | 544.802,00 |
| 20.10.2025 | 76,66 | 76,93 | 76,35 | 76,61 | -0,44% | 855.830,00 |
| 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 |