86,870$
-0,74%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 86,40 | 87,18 | 85,56 | 86,92 | -0,69% | 848.782,00 |
| 16.04.2026 | 88,62 | 88,73 | 86,93 | 87,52 | -0,39% | 724.150,00 |
| 15.04.2026 | 88,52 | 88,57 | 87,66 | 87,86 | -1,23% | 610.451,00 |
| 14.04.2026 | 88,95 | 89,36 | 88,58 | 88,95 | 0,00% | 718.660,00 |
| 13.04.2026 | 89,46 | 89,50 | 88,22 | 88,95 | -1,48% | 880.488,00 |
| 10.04.2026 | 90,54 | 91,17 | 90,20 | 90,29 | -0,03% | 611.274,00 |
| 09.04.2026 | 89,72 | 90,93 | 89,65 | 90,32 | 0,40% | 730.356,00 |
| 08.04.2026 | 89,73 | 90,00 | 88,84 | 89,96 | 2,79% | 1.072.277,00 |
| 07.04.2026 | 87,28 | 87,68 | 87,01 | 87,52 | 0,53% | 707.487,00 |
| 06.04.2026 | 87,73 | 87,99 | 87,01 | 87,06 | -1,06% | 571.298,00 |
| 02.04.2026 | 86,76 | 88,00 | 86,65 | 87,99 | 1,32% | 935.967,00 |
| 01.04.2026 | 85,89 | 87,03 | 85,81 | 86,84 | 2,65% | 1.144.226,00 |
| 31.03.2026 | 84,71 | 84,85 | 83,57 | 84,60 | 1,09% | 1.498.237,00 |
| 30.03.2026 | 83,84 | 84,11 | 83,31 | 83,69 | 2,16% | 802.076,00 |
| 27.03.2026 | 81,65 | 82,69 | 81,58 | 81,92 | -0,58% | 979.654,00 |
| 26.03.2026 | 82,76 | 83,29 | 82,28 | 82,40 | -2,24% | 932.930,00 |
| 25.03.2026 | 84,17 | 84,67 | 83,59 | 84,29 | 2,38% | 1.125.690,00 |
| 24.03.2026 | 81,71 | 82,97 | 81,67 | 82,33 | 0,33% | 1.229.423,00 |
| 23.03.2026 | 82,70 | 83,68 | 81,49 | 82,06 | 0,09% | 1.721.613,00 |
| 20.03.2026 | 84,88 | 85,16 | 81,45 | 81,99 | -4,14% | 3.059.596,00 |
| 19.03.2026 | 86,17 | 86,38 | 84,86 | 85,53 | -2,14% | 1.450.407,00 |
| 18.03.2026 | 88,84 | 88,97 | 87,32 | 87,40 | -3,34% | 1.145.357,00 |
| 17.03.2026 | 91,27 | 91,36 | 90,35 | 90,42 | -0,52% | 1.671.785,00 |
| 16.03.2026 | 91,21 | 91,64 | 90,26 | 90,89 | -0,01% | 998.293,00 |
| 13.03.2026 | 91,49 | 92,21 | 90,64 | 90,90 | 0,10% | 1.107.934,00 |
| 12.03.2026 | 89,57 | 91,81 | 89,56 | 90,81 | 1,25% | 1.139.867,00 |
| 11.03.2026 | 89,67 | 90,49 | 89,30 | 89,69 | -0,18% | 1.313.016,00 |
| 10.03.2026 | 90,59 | 91,31 | 89,73 | 89,85 | -0,62% | 2.044.966,00 |
| 09.03.2026 | 89,01 | 90,63 | 88,53 | 90,41 | 0,61% | 1.277.492,00 |
| 06.03.2026 | 89,35 | 90,07 | 88,96 | 89,86 | 0,13% | 1.328.896,00 |
| 05.03.2026 | 90,08 | 90,51 | 89,21 | 89,74 | -0,76% | 1.340.500,00 |
| 04.03.2026 | 90,80 | 91,11 | 89,89 | 90,43 | -0,34% | 1.127.926,00 |
| 03.03.2026 | 89,47 | 90,92 | 88,66 | 90,74 | -3,34% | 1.128.205,00 |
| 02.03.2026 | 93,05 | 94,34 | 92,70 | 93,88 | 0,12% | 1.000.077,00 |
| 27.02.2026 | 93,85 | 94,64 | 93,51 | 93,77 | 0,05% | 962.553,00 |
| 26.02.2026 | 93,70 | 93,82 | 93,26 | 93,72 | -0,22% | 1.056.227,00 |
| 25.02.2026 | 93,19 | 94,06 | 92,55 | 93,93 | 1,68% | 1.238.528,00 |
| 24.02.2026 | 93,15 | 93,22 | 91,79 | 92,38 | 1,03% | 2.538.658,00 |
| 23.02.2026 | 90,99 | 92,01 | 90,81 | 91,44 | 1,28% | 1.438.371,00 |
| 20.02.2026 | 91,06 | 91,14 | 89,87 | 90,28 | 0,01% | 1.225.503,00 |
| 19.02.2026 | 90,01 | 90,50 | 89,61 | 90,27 | -0,59% | 787.073,00 |
| 18.02.2026 | 92,53 | 92,58 | 90,70 | 90,81 | -1,74% | 1.060.497,00 |
| 17.02.2026 | 93,00 | 93,17 | 92,30 | 92,42 | 0,02% | 1.890.200,00 |
| 13.02.2026 | 92,16 | 93,13 | 91,64 | 92,40 | 1,29% | 2.841.397,00 |
| 12.02.2026 | 91,00 | 92,24 | 90,88 | 91,22 | 0,64% | 2.424.675,00 |
| 11.02.2026 | 90,77 | 90,89 | 90,24 | 90,64 | 2,12% | 1.269.266,00 |
| 10.02.2026 | 88,18 | 89,22 | 87,82 | 88,76 | 0,42% | 781.990,00 |
| 09.02.2026 | 87,11 | 88,51 | 86,96 | 88,39 | 0,37% | 819.451,00 |
| 06.02.2026 | 87,94 | 88,35 | 87,38 | 88,06 | 1,35% | 1.021.918,00 |
| 05.02.2026 | 86,15 | 87,34 | 86,03 | 86,89 | -1,03% | 982.750,00 |
| 04.02.2026 | 88,83 | 89,13 | 87,23 | 87,79 | 1,81% | 1.205.001,00 |
| 03.02.2026 | 84,49 | 86,35 | 84,49 | 86,23 | 1,91% | 788.059,00 |
| 02.02.2026 | 85,53 | 85,73 | 84,30 | 84,61 | -0,77% | 1.076.616,00 |
| 30.01.2026 | 85,22 | 85,47 | 84,35 | 85,27 | 0,24% | 1.239.485,00 |
| 29.01.2026 | 85,09 | 85,65 | 84,38 | 85,07 | 0,46% | 787.268,00 |
| 28.01.2026 | 84,23 | 84,89 | 83,92 | 84,68 | 0,44% | 852.407,00 |
| 27.01.2026 | 83,34 | 84,50 | 83,20 | 84,31 | 2,09% | 754.609,00 |
| 26.01.2026 | 82,50 | 83,06 | 82,26 | 82,58 | 1,33% | 655.887,00 |
| 23.01.2026 | 80,69 | 81,50 | 80,33 | 81,50 | 1,65% | 611.000,00 |
| 22.01.2026 | 80,72 | 81,00 | 79,75 | 80,18 | -0,83% | 500.073,00 |
| 21.01.2026 | 80,69 | 80,97 | 79,89 | 80,85 | 1,06% | 794.557,00 |
| 20.01.2026 | 80,20 | 80,54 | 79,94 | 80,00 | -1,10% | 590.598,00 |
| 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% | 572.745,00 |
| 14.01.2026 | 77,98 | 79,02 | 77,70 | 78,88 | 1,02% | 673.005,00 |
| 13.01.2026 | 78,06 | 78,19 | 77,38 | 78,08 | -2,11% | 698.060,00 |
| 12.01.2026 | 79,71 | 80,03 | 79,37 | 79,76 | -0,45% | 529.633,00 |
| 09.01.2026 | 79,45 | 80,32 | 79,40 | 80,12 | 0,81% | 877.932,00 |
| 08.01.2026 | 79,70 | 79,85 | 79,20 | 79,48 | 0,11% | 924.255,00 |
| 07.01.2026 | 79,71 | 80,05 | 79,32 | 79,39 | -0,25% | 823.846,00 |
| 06.01.2026 | 79,92 | 80,33 | 79,10 | 79,59 | 1,70% | 887.352,00 |
| 05.01.2026 | 78,43 | 78,46 | 76,95 | 78,26 | -0,56% | 637.806,00 |
| 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 | 77,60 | 78,00 | 77,52 | 77,77 | 0,41% | 308.129,00 |
| 29.12.2025 | 77,31 | 77,75 | 77,25 | 77,45 | -0,24% | 367.585,00 |
| 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 | 76,79 | 77,44 | 76,71 | 77,24 | 1,09% | 440.563,00 |
| 22.12.2025 | 76,21 | 76,50 | 75,83 | 76,41 | 0,39% | 550.136,00 |
| 19.12.2025 | 76,09 | 76,93 | 75,92 | 76,11 | -0,37% | 757.653,00 |
| 18.12.2025 | 76,85 | 76,93 | 76,35 | 76,39 | -1,00% | 650.623,00 |
| 17.12.2025 | 76,79 | 77,35 | 76,67 | 77,16 | 1,83% | 855.229,00 |
| 16.12.2025 | 75,77 | 75,85 | 75,29 | 75,77 | -0,34% | 734.533,00 |
| 15.12.2025 | 75,48 | 76,12 | 75,40 | 76,03 | 1,47% | 568.420,00 |
| 12.12.2025 | 74,61 | 74,96 | 74,53 | 74,93 | 0,32% | 421.219,00 |
| 11.12.2025 | 74,59 | 75,12 | 74,49 | 74,69 | 0,07% | 419.342,00 |
| 10.12.2025 | 74,98 | 75,07 | 74,22 | 74,64 | -0,33% | 407.598,00 |
| 09.12.2025 | 75,51 | 75,60 | 74,81 | 74,89 | -0,58% | 477.974,00 |
| 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 | 76,25 | 76,58 | 75,79 | 75,91 | -0,76% | 408.758,00 |
| 03.12.2025 | 75,94 | 76,49 | 75,90 | 76,49 | 1,12% | 777.518,00 |
| 02.12.2025 | 76,51 | 76,59 | 75,45 | 75,64 | -0,01% | 751.556,00 |
| 01.12.2025 | 76,18 | 76,29 | 75,56 | 75,65 | -0,60% | 832.892,00 |
| 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 | 74,30 | 74,47 | 73,37 | 73,54 | -2,19% | 1.032.797,00 |
| 21.11.2025 | 74,89 | 75,43 | 74,67 | 75,19 | -0,84% | 806.289,00 |