71,665$
1,49%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 74,49 | 74,70 | 73,73 | 74,70 | -0,12% | 2.441.864,00 |
| 23.05.2025 | 73,81 | 74,81 | 73,21 | 74,79 | 1,58% | 947.106,00 |
| 22.05.2025 | 72,66 | 73,80 | 72,37 | 73,63 | 0,08% | 1.008.686,00 |
| 21.05.2025 | 73,52 | 73,96 | 73,32 | 73,57 | 0,20% | 1.019.591,00 |
| 20.05.2025 | 72,53 | 73,46 | 72,49 | 73,42 | 1,37% | 746.647,00 |
| 19.05.2025 | 70,88 | 72,46 | 70,74 | 72,43 | 1,61% | 1.252.562,00 |
| 16.05.2025 | 69,78 | 71,36 | 69,76 | 71,28 | 1,78% | 750.387,00 |
| 15.05.2025 | 70,21 | 70,27 | 69,42 | 70,03 | 3,86% | 1.384.698,00 |
| 14.05.2025 | 67,78 | 67,91 | 67,28 | 67,43 | -0,15% | 3.304.705,00 |
| 13.05.2025 | 67,96 | 67,99 | 67,09 | 67,53 | 0,00% | 1.976.100,00 |
| 12.05.2025 | 67,90 | 68,39 | 67,36 | 67,53 | -4,47% | 1.342.028,00 |
| 09.05.2025 | 70,60 | 70,85 | 70,36 | 70,69 | 0,73% | 875.493,00 |
| 08.05.2025 | 71,96 | 72,03 | 70,06 | 70,18 | -3,29% | 950.173,00 |
| 07.05.2025 | 72,26 | 72,75 | 72,21 | 72,57 | 0,37% | 473.296,00 |
| 06.05.2025 | 72,63 | 72,71 | 72,24 | 72,30 | 0,64% | 854.042,00 |
| 05.05.2025 | 71,61 | 71,93 | 71,18 | 71,84 | 0,22% | 361.274,00 |
| 02.05.2025 | 71,92 | 72,00 | 71,34 | 71,68 | 0,04% | 514.742,00 |
| 01.05.2025 | 72,21 | 72,61 | 71,60 | 71,65 | -1,85% | 933.179,00 |
| 30.04.2025 | 73,07 | 73,27 | 72,46 | 73,00 | -0,05% | 951.907,00 |
| 29.04.2025 | 72,69 | 73,37 | 72,64 | 73,04 | 0,26% | 687.669,00 |
| 28.04.2025 | 72,25 | 72,87 | 71,79 | 72,85 | 1,12% | 843.353,00 |
| 25.04.2025 | 72,11 | 72,29 | 71,63 | 72,04 | -0,30% | 548.261,00 |
| 24.04.2025 | 71,92 | 72,44 | 71,56 | 72,26 | 0,77% | 871.736,00 |
| 23.04.2025 | 71,74 | 71,98 | 71,09 | 71,71 | -3,55% | 1.195.744,00 |
| 22.04.2025 | 73,58 | 74,82 | 73,58 | 74,35 | 1,99% | 1.466.640,00 |
| 21.04.2025 | 71,66 | 72,97 | 71,64 | 72,90 | 1,10% | 961.972,00 |
| 17.04.2025 | 71,98 | 73,09 | 71,96 | 72,11 | 0,88% | 1.525.792,00 |
| 16.04.2025 | 71,40 | 72,07 | 71,27 | 71,48 | 0,70% | 1.472.342,00 |
| 15.04.2025 | 70,00 | 71,43 | 69,78 | 70,98 | 2,29% | 1.699.489,00 |
| 14.04.2025 | 67,80 | 69,49 | 67,65 | 69,39 | 1,95% | 970.728,00 |
| 11.04.2025 | 66,80 | 68,20 | 66,26 | 68,06 | 3,77% | 962.817,00 |
| 10.04.2025 | 64,97 | 66,05 | 64,31 | 65,59 | 0,58% | 1.088.461,00 |
| 09.04.2025 | 63,24 | 65,61 | 62,23 | 65,21 | 3,94% | 1.628.512,00 |
| 08.04.2025 | 63,84 | 64,22 | 62,29 | 62,74 | -0,25% | 855.810,00 |
| 07.04.2025 | 62,99 | 64,44 | 62,13 | 62,90 | -4,60% | 1.507.251,00 |
| 04.04.2025 | 69,50 | 69,64 | 65,55 | 65,93 | -4,99% | 2.145.150,00 |
| 03.04.2025 | 70,30 | 70,43 | 69,17 | 69,39 | 5,49% | 1.056.890,00 |
| 02.04.2025 | 66,00 | 66,12 | 65,48 | 65,78 | 0,00% | 352.961,00 |
| 01.04.2025 | 65,37 | 65,94 | 64,91 | 65,78 | 0,26% | 588.312,00 |
| 31.03.2025 | 65,40 | 65,80 | 65,20 | 65,61 | 0,06% | 422.450,00 |
| 28.03.2025 | 65,63 | 65,93 | 65,44 | 65,57 | 2,57% | 839.713,00 |
| 27.03.2025 | 63,77 | 64,16 | 63,67 | 63,93 | 0,57% | 407.762,00 |
| 26.03.2025 | 63,22 | 63,66 | 63,07 | 63,57 | 0,92% | 356.911,00 |
| 25.03.2025 | 63,50 | 63,61 | 62,79 | 62,99 | 0,24% | 456.461,00 |
| 24.03.2025 | 63,34 | 63,66 | 62,76 | 62,84 | -1,58% | 352.514,00 |
| 21.03.2025 | 64,15 | 64,54 | 63,57 | 63,85 | -1,89% | 697.516,00 |
| 20.03.2025 | 64,70 | 65,25 | 64,63 | 65,08 | 1,99% | 615.086,00 |
| 19.03.2025 | 63,59 | 63,89 | 63,41 | 63,81 | 0,00% | 523.330,00 |
| 18.03.2025 | 63,94 | 64,03 | 63,48 | 63,81 | -0,51% | 405.116,00 |
| 17.03.2025 | 63,77 | 64,37 | 63,71 | 64,14 | 1,47% | 572.312,00 |
| 14.03.2025 | 62,26 | 63,27 | 62,08 | 63,21 | 1,43% | 660.316,00 |
| 13.03.2025 | 61,94 | 62,46 | 61,85 | 62,32 | 0,10% | 541.038,00 |
| 12.03.2025 | 61,68 | 62,47 | 61,48 | 62,26 | 0,02% | 600.479,00 |
| 11.03.2025 | 62,89 | 63,00 | 61,90 | 62,25 | 0,18% | 696.018,00 |
| 10.03.2025 | 61,94 | 62,73 | 61,65 | 62,14 | 2,15% | 619.836,00 |
| 07.03.2025 | 60,14 | 60,99 | 60,13 | 60,83 | 2,34% | 400.161,00 |
| 06.03.2025 | 59,39 | 59,99 | 59,35 | 59,44 | -2,38% | 691.999,00 |
| 05.03.2025 | 60,50 | 61,04 | 60,39 | 60,89 | -2,37% | 455.957,00 |
| 04.03.2025 | 62,69 | 62,94 | 62,25 | 62,37 | 1,05% | 917.469,00 |
| 03.03.2025 | 61,33 | 61,96 | 61,30 | 61,72 | -0,66% | 691.729,00 |
| 28.02.2025 | 62,11 | 62,25 | 61,58 | 62,13 | 1,07% | 395.497,00 |
| 27.02.2025 | 62,02 | 62,07 | 61,39 | 61,47 | -1,74% | 689.081,00 |
| 26.02.2025 | 62,62 | 62,86 | 62,34 | 62,56 | -0,27% | 632.469,00 |
| 25.02.2025 | 62,63 | 63,01 | 62,47 | 62,73 | 0,87% | 713.055,00 |
| 24.02.2025 | 62,23 | 62,60 | 61,83 | 62,19 | 1,44% | 570.141,00 |
| 21.02.2025 | 60,97 | 61,47 | 60,81 | 61,31 | 0,34% | 653.394,00 |
| 20.02.2025 | 60,52 | 61,18 | 60,44 | 61,10 | 0,11% | 463.915,00 |
| 19.02.2025 | 60,32 | 61,05 | 60,21 | 61,03 | 1,08% | 422.714,00 |
| 18.02.2025 | 60,26 | 60,49 | 60,06 | 60,38 | -0,58% | 672.145,00 |
| 14.02.2025 | 61,16 | 61,32 | 60,71 | 60,73 | -0,88% | 511.377,00 |
| 13.02.2025 | 60,59 | 61,38 | 60,36 | 61,27 | 1,14% | 640.144,00 |
| 12.02.2025 | 60,15 | 60,67 | 60,01 | 60,58 | -1,46% | 714.197,00 |
| 11.02.2025 | 61,34 | 61,49 | 60,71 | 61,48 | -0,02% | 639.161,00 |
| 10.02.2025 | 61,11 | 61,49 | 60,92 | 61,49 | -0,08% | 583.849,00 |