65,230$
1,21%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,99 | 65,32 | 64,92 | 65,24 | 1,23% | 39.683,00 |
| 04.11.2024 | 64,93 | 65,23 | 64,17 | 64,45 | 0,30% | 395.211,00 |
| 01.11.2024 | 64,91 | 64,95 | 64,16 | 64,26 | 1,05% | 465.089,00 |
| 31.10.2024 | 63,90 | 63,97 | 63,38 | 63,59 | -2,27% | 580.207,00 |
| 30.10.2024 | 65,65 | 65,90 | 64,93 | 65,07 | -0,08% | 417.594,00 |
| 29.10.2024 | 65,43 | 65,50 | 64,94 | 65,12 | -1,33% | 454.160,00 |
| 28.10.2024 | 66,11 | 66,47 | 65,87 | 66,00 | 0,99% | 331.161,00 |
| 25.10.2024 | 65,91 | 65,93 | 65,22 | 65,35 | -1,49% | 480.202,00 |
| 24.10.2024 | 66,90 | 67,07 | 66,03 | 66,34 | -0,15% | 277.438,00 |
| 23.10.2024 | 66,11 | 66,44 | 66,00 | 66,44 | 0,23% | 461.401,00 |
| 22.10.2024 | 65,75 | 66,39 | 65,60 | 66,29 | -1,10% | 314.897,00 |
| 21.10.2024 | 67,54 | 67,66 | 66,73 | 67,03 | -1,43% | 327.815,00 |
| 18.10.2024 | 67,21 | 68,06 | 67,12 | 68,00 | 1,21% | 391.694,00 |
| 17.10.2024 | 67,48 | 67,61 | 67,06 | 67,19 | -1,39% | 472.299,00 |
| 16.10.2024 | 67,96 | 68,15 | 67,79 | 68,14 | 1,46% | 692.621,00 |
| 15.10.2024 | 67,53 | 67,77 | 67,10 | 67,16 | 0,40% | 452.855,00 |
| 14.10.2024 | 66,19 | 66,97 | 66,19 | 66,89 | 0,98% | 316.699,00 |
| 11.10.2024 | 65,84 | 66,35 | 65,79 | 66,24 | 0,85% | 296.708,00 |
| 10.10.2024 | 65,91 | 66,08 | 65,68 | 65,68 | 0,08% | 256.755,00 |
| 09.10.2024 | 65,58 | 65,83 | 65,33 | 65,63 | -0,41% | 289.151,00 |
| 08.10.2024 | 65,71 | 66,03 | 65,58 | 65,90 | 0,64% | 295.155,00 |
| 07.10.2024 | 65,99 | 66,08 | 65,40 | 65,48 | -1,53% | 534.259,00 |
| 04.10.2024 | 65,58 | 66,55 | 65,45 | 66,50 | -0,70% | 551.032,00 |
| 03.10.2024 | 67,42 | 67,47 | 66,97 | 66,97 | -2,63% | 499.950,00 |
| 02.10.2024 | 69,34 | 69,34 | 68,76 | 68,78 | -1,81% | 458.840,00 |
| 01.10.2024 | 69,96 | 71,43 | 69,79 | 70,05 | 0,55% | 1.046.378,00 |
| 30.09.2024 | 70,04 | 70,18 | 69,48 | 69,67 | -0,09% | 283.459,00 |
| 27.09.2024 | 70,13 | 70,40 | 69,72 | 69,73 | -0,47% | 344.229,00 |
| 26.09.2024 | 70,26 | 70,40 | 69,61 | 70,06 | -0,06% | 344.068,00 |
| 25.09.2024 | 70,03 | 70,25 | 69,94 | 70,10 | -0,01% | 444.853,00 |
| 24.09.2024 | 70,16 | 70,71 | 70,03 | 70,11 | -0,52% | 412.539,00 |
| 23.09.2024 | 70,24 | 70,52 | 70,13 | 70,48 | 1,34% | 451.741,00 |
| 20.09.2024 | 69,60 | 69,75 | 69,15 | 69,55 | 1,05% | 521.632,00 |
| 19.09.2024 | 68,25 | 68,98 | 67,76 | 68,83 | -1,74% | 435.505,00 |
| 18.09.2024 | 70,46 | 70,53 | 69,88 | 70,05 | -0,45% | 499.020,00 |
| 17.09.2024 | 70,50 | 70,70 | 70,15 | 70,37 | 0,34% | 573.263,00 |
| 16.09.2024 | 69,95 | 70,29 | 69,77 | 70,13 | 0,76% | 418.168,00 |
| 13.09.2024 | 69,45 | 69,67 | 69,27 | 69,60 | 0,48% | 494.158,00 |
| 12.09.2024 | 68,98 | 69,29 | 68,70 | 69,27 | -0,07% | 342.574,00 |
| 11.09.2024 | 68,87 | 69,36 | 68,46 | 69,32 | 0,26% | 389.602,00 |
| 10.09.2024 | 69,11 | 69,33 | 68,88 | 69,14 | 0,52% | 417.622,00 |
| 09.09.2024 | 68,35 | 68,90 | 68,32 | 68,78 | 1,72% | 409.338,00 |
| 06.09.2024 | 68,20 | 68,29 | 67,55 | 67,62 | -0,54% | 401.853,00 |
| 05.09.2024 | 68,03 | 68,32 | 67,87 | 67,99 | 1,78% | 415.805,00 |
| 04.09.2024 | 66,29 | 66,90 | 66,29 | 66,80 | 0,97% | 407.858,00 |
| 03.09.2024 | 66,16 | 66,43 | 66,05 | 66,16 | -0,66% | 574.099,00 |
| 30.08.2024 | 66,51 | 66,72 | 66,17 | 66,60 | 0,44% | 335.040,00 |
| 29.08.2024 | 66,47 | 66,59 | 66,03 | 66,31 | -1,03% | 318.115,00 |
| 28.08.2024 | 66,77 | 67,18 | 66,75 | 67,00 | 0,49% | 312.067,00 |
| 27.08.2024 | 66,54 | 66,88 | 66,45 | 66,67 | -0,13% | 381.193,00 |
| 26.08.2024 | 66,53 | 67,03 | 66,42 | 66,76 | 0,23% | 276.979,00 |
| 23.08.2024 | 66,03 | 66,69 | 65,80 | 66,61 | 1,79% | 521.096,00 |
| 22.08.2024 | 65,76 | 65,89 | 65,36 | 65,44 | 0,26% | 285.776,00 |
| 21.08.2024 | 65,29 | 65,50 | 64,91 | 65,27 | 0,12% | 262.257,00 |
| 20.08.2024 | 65,00 | 65,41 | 64,96 | 65,19 | 0,29% | 287.648,00 |
| 19.08.2024 | 64,71 | 65,34 | 64,67 | 65,00 | 0,88% | 309.979,00 |
| 16.08.2024 | 64,26 | 64,66 | 64,26 | 64,43 | 0,12% | 324.083,00 |
| 15.08.2024 | 64,34 | 64,50 | 63,88 | 64,35 | -0,31% | 386.248,00 |
| 14.08.2024 | 63,94 | 64,65 | 63,90 | 64,55 | 0,36% | 532.924,00 |
| 13.08.2024 | 64,37 | 64,49 | 64,03 | 64,32 | 1,26% | 601.591,00 |
| 12.08.2024 | 63,49 | 63,61 | 63,30 | 63,52 | -0,14% | 308.737,00 |
| 09.08.2024 | 63,31 | 63,70 | 62,88 | 63,61 | 0,76% | 734.249,00 |
| 08.08.2024 | 62,81 | 63,50 | 62,72 | 63,13 | 0,89% | 485.902,00 |
| 07.08.2024 | 63,24 | 63,25 | 62,55 | 62,57 | -0,30% | 579.732,00 |
| 06.08.2024 | 61,75 | 63,06 | 61,58 | 62,76 | 1,05% | 708.727,00 |
| 05.08.2024 | 62,95 | 63,18 | 62,07 | 62,11 | -4,56% | 1.139.594,00 |
| 02.08.2024 | 65,00 | 65,49 | 64,49 | 65,08 | 2,21% | 1.171.428,00 |
| 01.08.2024 | 63,72 | 64,23 | 63,45 | 63,67 | -1,21% | 1.118.038,00 |
| 31.07.2024 | 64,25 | 64,74 | 64,06 | 64,45 | 0,78% | 635.625,00 |
| 30.07.2024 | 63,93 | 64,05 | 63,59 | 63,95 | -0,61% | 757.100,00 |
| 29.07.2024 | 63,70 | 64,38 | 63,28 | 64,34 | 1,13% | 903.386,00 |
| 26.07.2024 | 63,35 | 63,68 | 63,14 | 63,62 | 1,55% | 519.177,00 |
| 25.07.2024 | 62,62 | 63,15 | 62,54 | 62,65 | -0,27% | 483.886,00 |
| 24.07.2024 | 62,18 | 62,88 | 62,11 | 62,82 | 1,26% | 584.726,00 |
| 23.07.2024 | 61,92 | 62,24 | 61,65 | 62,04 | -0,08% | 332.111,00 |
| 22.07.2024 | 62,03 | 62,29 | 61,82 | 62,09 | 0,49% | 684.672,00 |
| 19.07.2024 | 61,16 | 61,82 | 60,66 | 61,79 | 1,38% | 1.411.108,00 |
| 18.07.2024 | 61,53 | 61,83 | 60,94 | 60,95 | -1,34% | 785.336,00 |
| 17.07.2024 | 61,24 | 61,91 | 61,13 | 61,78 | 1,30% | 727.941,00 |
| 16.07.2024 | 60,61 | 61,01 | 60,32 | 60,99 | 0,30% | 710.352,00 |
| 15.07.2024 | 61,63 | 61,63 | 60,80 | 60,81 | -2,16% | 986.979,00 |
| 12.07.2024 | 62,19 | 62,70 | 62,11 | 62,15 | -1,11% | 1.419.391,00 |
| 11.07.2024 | 62,54 | 62,89 | 62,38 | 62,85 | 2,29% | 1.005.398,00 |
| 10.07.2024 | 61,00 | 61,44 | 60,95 | 61,44 | 1,81% | 715.455,00 |
| 09.07.2024 | 60,61 | 60,80 | 60,11 | 60,35 | -0,59% | 538.225,00 |
| 08.07.2024 | 60,50 | 60,84 | 60,25 | 60,71 | 1,10% | 820.389,00 |
| 05.07.2024 | 60,12 | 60,38 | 59,67 | 60,05 | 1,64% | 1.415.620,00 |
| 03.07.2024 | 58,71 | 59,14 | 58,58 | 59,08 | 2,91% | 744.214,00 |
| 02.07.2024 | 57,56 | 57,67 | 57,12 | 57,41 | 0,47% | 825.256,00 |
| 01.07.2024 | 57,26 | 57,82 | 56,87 | 57,14 | 0,60% | 1.031.339,00 |
| 28.06.2024 | 56,96 | 56,96 | 56,60 | 56,80 | 0,16% | 1.050.428,00 |
| 27.06.2024 | 56,34 | 56,74 | 56,13 | 56,71 | -0,47% | 1.177.738,00 |
| 26.06.2024 | 56,51 | 57,37 | 56,39 | 56,98 | -1,18% | 1.084.302,00 |
| 25.06.2024 | 57,24 | 57,80 | 57,15 | 57,66 | 0,40% | 1.081.699,00 |
| 24.06.2024 | 57,01 | 57,50 | 56,95 | 57,43 | 0,53% | 1.098.799,00 |
| 21.06.2024 | 57,37 | 57,75 | 56,93 | 57,13 | -1,24% | 1.320.966,00 |
| 20.06.2024 | 57,15 | 58,10 | 57,15 | 57,85 | 2,39% | 1.367.451,00 |
| 18.06.2024 | 56,69 | 56,93 | 56,42 | 56,50 | 1,25% | 1.457.659,00 |
| 17.06.2024 | 55,88 | 56,09 | 55,65 | 55,80 | -1,33% | 832.803,00 |
| 14.06.2024 | 56,16 | 56,63 | 56,02 | 56,55 | 0,71% | 1.066.391,00 |