13,200€
2,33%
Echtzeit-Aktienkurs NATIONAL GRID PLC
Bid:
Ask:
Aktienkurse zur NATIONAL GRID PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 08.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.05.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 120,00 |
| 03.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 02.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 30.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 25.04.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 125,00 |
| 24.04.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | 2.000,00 |
| 23.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 22.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 425,00 |
| 19.04.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 169,00 |
| 18.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 16.04.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 270,00 |
| 15.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 12.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 10.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 09.04.2024 | 12,20 | 12,20 | 11,70 | 11,70 | -4,10% | 200,00 |
| 08.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 1.000,00 |
| 05.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 04.04.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 630,00 |
| 03.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 02.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 115,00 |
| 28.03.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 7,50% | 500,00 |
| 27.03.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -4,00% | 797,00 |
| 26.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 22.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 3.500,00 |
| 21.03.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 100,00 |
| 20.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 19.03.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | 2.400,00 |
| 18.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 300,00 |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 170,00 |
| 14.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.03.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 160,00 |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 11.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 250,00 |
| 08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 07.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 06.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 500,00 |
| 04.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 1.870,00 |
| 01.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.02.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 250,00 |
| 28.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 26.02.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 100,00 |
| 23.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | 500,00 |
| 22.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 21.02.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 141,00 |
| 20.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 19.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 200,00 |
| 15.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 13.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 12.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 09.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 08.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 06.02.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 165,00 |
| 05.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 31.01.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 20,00 |
| 30.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 29.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | 830,00 |
| 26.01.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 3,28% | 219,00 |
| 25.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 24.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 23.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 22.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 100,00 |
| 19.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 17.01.2024 | 12,50 | 12,50 | 12,10 | 12,10 | -2,42% | 21,00 |
| 16.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1,00 |
| 11.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 10.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 540,00 |
| 09.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 08.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.01.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 2,42% | 425,00 |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 03.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 02.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -3,17% | 50,00 |
| 29.12.2023 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 5,00 |
| 28.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 27.12.2023 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 1.000,00 |
| 22.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 21.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 20.12.2023 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 4.000,00 |
| 19.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 18.12.2023 | 12,50 | 12,50 | 11,80 | 11,80 | -7,09% | 250,00 |
| 15.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |