12,600€
0,80%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | 50,00 |
27.03.2024 | 12,45 | 12,55 | 12,30 | 12,50 | 0,81% | 3,00 |
26.03.2024 | 12,55 | 12,60 | 12,40 | 12,40 | -1,59% | - |
25.03.2024 | 12,65 | 12,65 | 12,50 | 12,60 | -0,40% | - |
22.03.2024 | 12,55 | 12,70 | 12,45 | 12,65 | 0,80% | - |
21.03.2024 | 12,50 | 12,70 | 12,50 | 12,55 | 0,80% | 800,00 |
20.03.2024 | 12,40 | 12,55 | 12,35 | 12,45 | 0,40% | 1.000,00 |
19.03.2024 | 12,40 | 12,40 | 12,25 | 12,40 | 0,00% | 95,00 |
18.03.2024 | 12,50 | 12,50 | 12,30 | 12,40 | -0,40% | - |
15.03.2024 | 12,40 | 12,60 | 12,30 | 12,45 | 0,40% | - |
14.03.2024 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | 8.200,00 |
13.03.2024 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | 250,00 |
12.03.2024 | 12,55 | 12,65 | 12,35 | 12,40 | -1,20% | 300,00 |
11.03.2024 | 12,45 | 12,55 | 12,30 | 12,55 | 0,80% | - |
08.03.2024 | 12,65 | 12,70 | 12,45 | 12,45 | -1,58% | - |
07.03.2024 | 12,40 | 12,65 | 12,40 | 12,65 | 1,61% | 180,00 |
06.03.2024 | 12,55 | 12,65 | 12,40 | 12,45 | -1,19% | - |
05.03.2024 | 12,30 | 12,60 | 12,20 | 12,60 | 2,44% | 42,00 |
04.03.2024 | 12,35 | 12,40 | 12,20 | 12,30 | -0,40% | - |
01.03.2024 | 12,35 | 12,45 | 12,20 | 12,35 | 0,00% | - |
29.02.2024 | 12,25 | 12,40 | 12,20 | 12,35 | 0,82% | - |
28.02.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,00% | 1.000,00 |
27.02.2024 | 12,20 | 12,25 | 12,10 | 12,25 | 0,41% | - |
26.02.2024 | 12,35 | 12,35 | 12,10 | 12,20 | -1,21% | - |
23.02.2024 | 12,25 | 12,35 | 12,15 | 12,35 | 0,82% | - |
22.02.2024 | 12,35 | 12,35 | 12,15 | 12,25 | -0,81% | 70,00 |
21.02.2024 | 12,35 | 12,45 | 12,25 | 12,35 | 0,00% | 114,00 |
20.02.2024 | 12,10 | 12,40 | 12,00 | 12,35 | 2,07% | - |
19.02.2024 | 12,15 | 12,20 | 12,05 | 12,10 | -0,41% | 270,00 |
16.02.2024 | 12,00 | 12,15 | 11,85 | 12,15 | 1,25% | - |
15.02.2024 | 11,85 | 12,05 | 11,85 | 12,00 | 0,84% | 1.650,00 |
14.02.2024 | 11,85 | 12,05 | 11,80 | 11,90 | 0,42% | - |
13.02.2024 | 11,95 | 12,10 | 11,85 | 11,85 | -0,84% | 100,00 |
12.02.2024 | 11,90 | 11,95 | 11,80 | 11,95 | 0,42% | 100,00 |
09.02.2024 | 12,00 | 12,15 | 11,85 | 11,90 | -0,83% | 170,00 |
08.02.2024 | 12,30 | 12,30 | 11,95 | 12,00 | -2,44% | - |
07.02.2024 | 12,45 | 12,45 | 12,25 | 12,30 | -1,20% | 500,00 |
06.02.2024 | 12,55 | 12,55 | 12,20 | 12,45 | -0,80% | - |
05.02.2024 | 12,40 | 12,65 | 12,35 | 12,55 | 1,21% | - |
02.02.2024 | 12,70 | 12,70 | 12,30 | 12,40 | -2,36% | 100,00 |
01.02.2024 | 12,55 | 12,70 | 12,40 | 12,70 | 1,20% | - |
31.01.2024 | 12,50 | 12,60 | 12,40 | 12,55 | 0,40% | - |
30.01.2024 | 12,45 | 12,50 | 12,35 | 12,50 | 0,40% | - |
29.01.2024 | 12,40 | 12,60 | 12,30 | 12,45 | 0,40% | - |
26.01.2024 | 12,20 | 12,45 | 12,10 | 12,40 | 1,64% | - |
25.01.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | - |
24.01.2024 | 12,25 | 12,45 | 12,25 | 12,30 | -0,40% | 105,00 |
23.01.2024 | 12,15 | 12,35 | 11,95 | 12,35 | 1,65% | 50,00 |
22.01.2024 | 12,10 | 12,25 | 12,05 | 12,15 | 0,41% | 400,00 |
19.01.2024 | 12,10 | 12,20 | 12,00 | 12,10 | 0,00% | 2.190,00 |
18.01.2024 | 12,30 | 12,35 | 12,05 | 12,10 | -1,63% | - |
17.01.2024 | 12,40 | 12,50 | 12,15 | 12,30 | -1,60% | 51,00 |
16.01.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | - |
15.01.2024 | 12,55 | 12,65 | 12,50 | 12,60 | 0,80% | 100,00 |
12.01.2024 | 12,45 | 12,60 | 12,20 | 12,50 | 0,81% | - |
11.01.2024 | 12,60 | 12,65 | 12,30 | 12,40 | -1,20% | 200,00 |
10.01.2024 | 12,55 | 12,65 | 12,50 | 12,55 | -0,40% | 200,00 |
09.01.2024 | 12,60 | 12,65 | 12,55 | 12,60 | 0,00% | - |
08.01.2024 | 12,70 | 12,75 | 12,20 | 12,60 | -0,79% | 160,00 |
05.01.2024 | 12,55 | 12,70 | 12,50 | 12,70 | 0,79% | 385,00 |
04.01.2024 | 12,50 | 12,65 | 12,45 | 12,60 | 0,80% | 10,00 |
03.01.2024 | 12,30 | 12,55 | 12,05 | 12,50 | 1,63% | 150,00 |
02.01.2024 | 12,60 | 12,60 | 12,25 | 12,30 | -1,99% | 4.838,00 |
29.12.2023 | 12,30 | 12,55 | 12,20 | 12,55 | 2,03% | 160,00 |
28.12.2023 | 12,35 | 12,40 | 12,25 | 12,30 | -0,40% | - |
27.12.2023 | 12,40 | 12,45 | 12,25 | 12,35 | 0,00% | 1.833,00 |
22.12.2023 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | 1.529,00 |
21.12.2023 | 12,40 | 12,45 | 12,35 | 12,45 | 0,81% | - |
20.12.2023 | 12,45 | 12,50 | 12,20 | 12,35 | -0,80% | 963,00 |
19.12.2023 | 12,35 | 12,50 | 12,15 | 12,45 | 0,81% | 500,00 |
18.12.2023 | 12,60 | 12,60 | 12,25 | 12,35 | -1,20% | 248,00 |
15.12.2023 | 12,70 | 12,75 | 12,45 | 12,50 | -1,19% | 360,00 |
14.12.2023 | 12,75 | 12,90 | 12,60 | 12,65 | -0,39% | 206,00 |
13.12.2023 | 12,45 | 12,70 | 12,30 | 12,70 | 2,01% | 200,00 |
12.12.2023 | 12,75 | 12,75 | 12,40 | 12,45 | -2,35% | 1.000,00 |
11.12.2023 | 12,40 | 12,75 | 12,40 | 12,75 | 2,82% | - |
08.12.2023 | 12,60 | 12,65 | 12,40 | 12,40 | -1,59% | 1.000,00 |
07.12.2023 | 12,50 | 12,65 | 12,40 | 12,60 | 0,80% | - |
06.12.2023 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
05.12.2023 | 12,20 | 12,25 | 11,95 | 12,10 | -0,41% | - |
04.12.2023 | 12,20 | 12,25 | 12,05 | 12,15 | -0,41% | 174,00 |
01.12.2023 | 12,15 | 12,20 | 12,05 | 12,20 | 0,41% | 30,00 |
30.11.2023 | 12,00 | 12,15 | 11,95 | 12,15 | 1,25% | 200,00 |
29.11.2023 | 11,95 | 12,05 | 11,90 | 12,00 | 0,42% | 200,00 |
28.11.2023 | 11,85 | 12,05 | 11,85 | 11,95 | 0,84% | - |
27.11.2023 | 11,60 | 11,90 | 11,60 | 11,85 | 1,28% | - |
24.11.2023 | 11,70 | 11,85 | 11,60 | 11,70 | 0,00% | - |
23.11.2023 | 11,75 | 11,85 | 11,60 | 11,70 | -2,50% | - |
22.11.2023 | 12,05 | 12,20 | 11,90 | 12,00 | -0,41% | - |
21.11.2023 | 11,95 | 12,10 | 11,85 | 12,05 | 0,84% | - |
20.11.2023 | 11,85 | 12,00 | 11,65 | 11,95 | 0,84% | - |
17.11.2023 | 11,75 | 11,90 | 11,60 | 11,85 | 0,85% | - |
16.11.2023 | 11,40 | 11,75 | 11,30 | 11,75 | 3,52% | 30,00 |
15.11.2023 | 11,55 | 11,70 | 11,35 | 11,35 | -1,73% | 920,00 |
14.11.2023 | 11,45 | 11,55 | 11,25 | 11,55 | 0,87% | 10,00 |
13.11.2023 | 11,35 | 11,55 | 11,35 | 11,45 | 0,44% | 301,00 |
10.11.2023 | 11,35 | 11,45 | 11,25 | 11,40 | 0,44% | - |
09.11.2023 | 11,35 | 11,50 | 11,25 | 11,35 | 0,00% | - |
08.11.2023 | 11,55 | 11,55 | 11,25 | 11,35 | -1,73% | - |
07.11.2023 | 11,50 | 11,60 | 11,45 | 11,55 | 0,00% | - |