Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 56,73 | 57,04 | 55,84 | 55,88 | -3,30% | - |
25.02.2021 | 58,49 | 58,68 | 57,64 | 57,79 | -1,37% | - |
24.02.2021 | 58,60 | 58,61 | 58,51 | 58,59 | -0,77% | - |
23.02.2021 | 58,96 | 59,32 | 58,79 | 59,04 | 1,28% | - |
22.02.2021 | 58,68 | 58,73 | 57,98 | 58,30 | -1,28% | - |
19.02.2021 | 59,61 | 59,68 | 0,00 | 59,05 | -1,10% | - |
18.02.2021 | 59,54 | 60,12 | 59,44 | 59,71 | -0,90% | - |
17.02.2021 | 59,55 | 60,33 | 59,44 | 60,25 | 1,92% | - |
16.02.2021 | 59,12 | 59,39 | 58,89 | 59,11 | -0,18% | - |
12.02.2021 | 58,94 | 59,35 | 58,89 | 59,22 | 0,22% | - |
11.02.2021 | 59,32 | 59,54 | 58,82 | 59,09 | -0,16% | - |
10.02.2021 | 59,55 | 59,64 | 59,03 | 59,18 | -0,13% | - |
09.02.2021 | 58,97 | 59,36 | 58,88 | 59,26 | 1,77% | - |
08.02.2021 | 58,46 | 58,56 | 58,15 | 58,23 | -0,75% | - |
05.02.2021 | 58,58 | 59,09 | 58,25 | 58,67 | -1,52% | - |
04.02.2021 | 59,58 | 59,58 | 59,58 | 59,58 | -0,19% | - |
03.02.2021 | 59,51 | 59,80 | 59,37 | 59,69 | 0,78% | - |
02.02.2021 | 59,45 | 59,51 | 59,00 | 59,23 | -0,09% | - |
01.02.2021 | 58,87 | 59,59 | 58,78 | 59,29 | 1,91% | - |
29.01.2021 | 58,59 | 58,75 | 57,99 | 58,18 | -1,58% | - |
28.01.2021 | 59,54 | 59,58 | 59,01 | 59,11 | -0,99% | - |
27.01.2021 | 59,96 | 60,12 | 59,49 | 59,70 | -1,71% | - |
26.01.2021 | 60,58 | 60,82 | 60,58 | 60,74 | -0,20% | - |
25.01.2021 | 60,86 | 60,86 | 60,86 | 60,86 | 1,23% | - |
22.01.2021 | 59,75 | 60,26 | 59,60 | 60,12 | 0,70% | - |
21.01.2021 | 59,71 | 59,71 | 59,71 | 59,71 | -0,02% | - |
20.01.2021 | 59,33 | 59,77 | 59,32 | 59,72 | -0,11% | - |
19.01.2021 | 59,97 | 60,02 | 59,55 | 59,78 | 0,34% | - |
15.01.2021 | 59,17 | 59,77 | 59,06 | 59,58 | 0,09% | - |
14.01.2021 | 59,68 | 59,95 | 59,47 | 59,52 | -0,46% | - |
13.01.2021 | 59,53 | 60,05 | 59,42 | 59,80 | 2,03% | - |
12.01.2021 | 58,51 | 58,76 | 57,98 | 58,61 | -1,02% | - |
11.01.2021 | 59,21 | 59,40 | 58,92 | 59,21 | -0,90% | - |
08.01.2021 | 59,47 | 59,87 | 59,30 | 59,75 | 0,10% | - |
07.01.2021 | 59,87 | 59,98 | 59,37 | 59,69 | -0,28% | - |
06.01.2021 | 60,18 | 60,27 | 59,74 | 59,86 | 0,90% | - |
05.01.2021 | 59,07 | 59,49 | 58,84 | 59,32 | -0,69% | - |
04.01.2021 | 59,98 | 60,08 | 59,66 | 59,73 | 1,10% | - |
31.12.2020 | 58,87 | 59,16 | 58,55 | 59,08 | 0,07% | - |
30.12.2020 | 59,19 | 59,34 | 58,85 | 59,04 | -0,43% | - |
29.12.2020 | 59,60 | 59,71 | 59,02 | 59,30 | 4,29% | - |
28.12.2020 | 57,96 | 58,10 | 56,65 | 56,86 | -1,61% | - |
24.12.2020 | 57,82 | 58,39 | 56,76 | 57,79 | -0,13% | - |
23.12.2020 | 58,19 | 58,22 | 57,68 | 57,86 | 1,98% | - |
22.12.2020 | 56,51 | 56,86 | 56,51 | 56,74 | -0,54% | - |
21.12.2020 | 56,29 | 57,18 | 56,26 | 57,05 | -2,15% | - |
18.12.2020 | 58,47 | 58,77 | 58,07 | 58,30 | -1,86% | - |
17.12.2020 | 59,30 | 59,80 | 59,23 | 59,41 | 1,32% | - |
16.12.2020 | 59,26 | 59,37 | 58,37 | 58,63 | 0,33% | - |
15.12.2020 | 58,40 | 58,60 | 58,12 | 58,44 | -2,87% | - |
14.12.2020 | 59,00 | 60,17 | 58,25 | 60,17 | 3,32% | - |
11.12.2020 | 57,86 | 60,99 | 57,86 | 58,23 | -1,94% | - |
10.12.2020 | 59,38 | 59,38 | 59,38 | 59,38 | -1,02% | - |
09.12.2020 | 60,09 | 60,30 | 59,86 | 59,99 | 2,94% | - |
08.12.2020 | 57,92 | 59,07 | 56,98 | 58,28 | 2,00% | - |
07.12.2020 | 57,21 | 57,49 | 56,08 | 57,14 | -3,32% | - |
04.12.2020 | 57,21 | 59,10 | 57,20 | 59,10 | 2,87% | - |
03.12.2020 | 57,98 | 58,08 | 57,42 | 57,45 | -0,87% | - |
02.12.2020 | 57,55 | 57,96 | 57,53 | 57,95 | 0,79% | - |
01.12.2020 | 57,31 | 57,81 | 57,27 | 57,50 | 0,29% | - |
30.11.2020 | 56,56 | 58,37 | 56,56 | 57,33 | 0,08% | - |
27.11.2020 | 58,66 | 58,91 | 57,29 | 57,29 | -3,69% | - |
25.11.2020 | 59,65 | 59,98 | 58,49 | 59,48 | -2,82% | - |
24.11.2020 | 60,81 | 61,24 | 60,70 | 61,21 | 0,11% | - |
23.11.2020 | 61,40 | 61,48 | 61,04 | 61,14 | -0,80% | - |
20.11.2020 | 61,69 | 61,89 | 61,55 | 61,64 | -2,14% | - |
19.11.2020 | 61,25 | 62,99 | 61,20 | 62,99 | 1,74% | - |
18.11.2020 | 62,71 | 62,84 | 61,79 | 61,91 | -1,50% | - |
17.11.2020 | 62,85 | 62,85 | 62,85 | 62,85 | 1,01% | - |
16.11.2020 | 62,72 | 62,75 | 61,89 | 62,22 | -1,16% | - |
13.11.2020 | 62,88 | 63,11 | 62,70 | 62,95 | 0,82% | - |
12.11.2020 | 62,21 | 62,79 | 61,87 | 62,44 | -1,14% | - |
11.11.2020 | 63,15 | 63,16 | 63,15 | 63,16 | 0,73% | - |
10.11.2020 | 62,32 | 62,95 | 62,17 | 62,70 | 2,33% | - |
09.11.2020 | 62,07 | 62,33 | 61,27 | 61,27 | -0,14% | - |
06.11.2020 | 61,49 | 61,70 | 61,18 | 61,36 | -1,37% | - |
05.11.2020 | 62,53 | 62,62 | 61,77 | 62,21 | 1,14% | - |
04.11.2020 | 61,40 | 62,20 | 61,34 | 61,51 | 0,02% | - |
03.11.2020 | 61,13 | 61,67 | 61,04 | 61,49 | 3,20% | - |
02.11.2020 | 0,00 | 59,77 | 0,00 | 59,59 | 0,47% | - |
30.10.2020 | 59,72 | 59,92 | 59,12 | 59,31 | -1,15% | - |
29.10.2020 | 59,75 | 60,24 | 59,21 | 60,00 | 0,75% | - |
28.10.2020 | 59,88 | 60,12 | 59,19 | 59,55 | -2,58% | - |
27.10.2020 | 62,15 | 62,15 | 61,13 | 61,13 | -0,83% | - |
26.10.2020 | 61,74 | 61,83 | 61,31 | 61,64 | -0,17% | - |
23.10.2020 | 61,93 | 61,94 | 61,31 | 61,74 | -0,85% | - |
22.10.2020 | 61,00 | 62,29 | 60,81 | 62,27 | 0,45% | - |
21.10.2020 | 61,30 | 62,01 | 60,97 | 61,99 | 1,81% | - |
20.10.2020 | 61,00 | 62,00 | 60,57 | 60,89 | 0,61% | - |
19.10.2020 | 60,87 | 61,17 | 60,44 | 60,52 | -2,63% | - |
16.10.2020 | 60,97 | 62,16 | 60,79 | 62,16 | 1,79% | - |
15.10.2020 | 59,88 | 61,06 | 59,61 | 61,06 | -0,27% | - |
14.10.2020 | 61,31 | 61,50 | 61,02 | 61,23 | 0,46% | - |
13.10.2020 | 60,88 | 61,08 | 60,56 | 60,95 | -1,01% | - |
12.10.2020 | 61,17 | 61,95 | 61,13 | 61,57 | 1,61% | - |
09.10.2020 | 60,28 | 60,91 | 60,25 | 60,59 | -0,78% | - |
08.10.2020 | 60,84 | 61,29 | 60,72 | 61,07 | 0,73% | - |
07.10.2020 | 60,02 | 60,71 | 59,87 | 60,63 | 1,65% | - |
06.10.2020 | 59,55 | 60,09 | 59,31 | 59,64 | -0,68% | - |
05.10.2020 | 60,06 | 60,06 | 60,05 | 60,05 | 0,28% | - |