£8,929
6,68%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,51 | 8,85 | 8,49 | 8,82 | 5,32% | 6.793.542,00 |
| 30.05.2024 | 8,38 | 8,45 | 8,27 | 8,37 | -0,17% | 6.405.644,00 |
| 29.05.2024 | 8,62 | 8,67 | 8,31 | 8,38 | -4,36% | 4.892.460,00 |
| 28.05.2024 | 8,97 | 9,02 | 8,75 | 8,77 | -6,55% | 6.999.137,00 |
| 27.05.2024 | 9,29 | 9,49 | 9,29 | 9,38 | 4,57% | - |
| 24.05.2024 | 9,08 | 9,16 | 8,89 | 8,97 | -10,75% | 5.478.206,00 |
| 23.05.2024 | 10,56 | 10,58 | 9,89 | 10,05 | -10,81% | 4.740.851,00 |
| 22.05.2024 | 11,22 | 11,28 | 11,13 | 11,27 | -0,07% | 919.821,00 |
| 21.05.2024 | 11,20 | 11,30 | 11,12 | 11,28 | -0,27% | 442.223,00 |
| 20.05.2024 | 11,31 | 11,42 | 11,30 | 11,31 | -0,26% | 874.414,00 |
| 17.05.2024 | 11,43 | 11,46 | 11,33 | 11,34 | -0,79% | 508.258,00 |
| 16.05.2024 | 11,36 | 11,44 | 11,34 | 11,43 | 0,53% | 782.673,00 |
| 15.05.2024 | 11,24 | 11,41 | 11,24 | 11,37 | 1,52% | 926.376,00 |
| 14.05.2024 | 11,13 | 11,28 | 11,09 | 11,20 | 0,49% | 616.037,00 |
| 13.05.2024 | 11,22 | 11,28 | 11,14 | 11,14 | -0,27% | 618.597,00 |
| 10.05.2024 | 11,16 | 11,28 | 11,16 | 11,17 | 0,40% | 720.496,00 |
| 09.05.2024 | 11,04 | 11,14 | 11,01 | 11,13 | 1,00% | 948.384,00 |
| 08.05.2024 | 10,99 | 11,04 | 10,96 | 11,02 | 0,55% | 755.653,00 |
| 07.05.2024 | 10,92 | 10,98 | 10,84 | 10,96 | 0,89% | 678.323,00 |
| 06.05.2024 | 10,87 | 10,91 | 10,78 | 10,86 | 1,10% | - |
| 03.05.2024 | 10,61 | 10,76 | 10,56 | 10,74 | 1,42% | 842.288,00 |
| 02.05.2024 | 10,56 | 10,70 | 10,56 | 10,59 | 0,33% | 858.422,00 |
| 01.05.2024 | 10,53 | 10,59 | 10,53 | 10,56 | 0,76% | 266.128,00 |
| 30.04.2024 | 10,57 | 10,61 | 10,45 | 10,48 | -0,71% | 864.287,00 |
| 29.04.2024 | 10,52 | 10,61 | 10,51 | 10,55 | 0,55% | 961.321,00 |
| 26.04.2024 | 10,52 | 10,55 | 10,47 | 10,49 | 0,11% | 476.630,00 |
| 25.04.2024 | 10,57 | 10,62 | 10,41 | 10,48 | -0,71% | 632.851,00 |
| 24.04.2024 | 10,61 | 10,61 | 10,51 | 10,56 | -0,38% | 790.543,00 |
| 23.04.2024 | 10,52 | 10,64 | 10,50 | 10,60 | 1,29% | 955.599,00 |
| 22.04.2024 | 10,49 | 10,53 | 10,39 | 10,46 | 0,48% | 1.345.501,00 |
| 19.04.2024 | 10,35 | 10,43 | 10,28 | 10,41 | 1,07% | 1.197.886,00 |
| 18.04.2024 | 10,36 | 10,44 | 10,27 | 10,30 | 1,68% | 1.650.571,00 |
| 17.04.2024 | 10,02 | 10,17 | 10,01 | 10,13 | 0,65% | 766.467,00 |
| 16.04.2024 | 10,18 | 10,24 | 10,01 | 10,07 | -1,80% | 468.419,00 |
| 15.04.2024 | 10,36 | 10,38 | 10,24 | 10,25 | -0,99% | 862.125,00 |
| 12.04.2024 | 10,18 | 10,44 | 10,17 | 10,35 | 2,22% | 1.058.848,00 |
| 11.04.2024 | 10,17 | 10,26 | 10,11 | 10,13 | -0,76% | 1.633.884,00 |
| 10.04.2024 | 10,41 | 10,43 | 10,17 | 10,21 | -1,21% | 691.440,00 |
| 09.04.2024 | 10,35 | 10,39 | 10,30 | 10,33 | -0,43% | 510.576,00 |
| 08.04.2024 | 10,35 | 10,41 | 10,31 | 10,38 | 0,48% | 540.856,00 |
| 05.04.2024 | 10,65 | 10,65 | 10,32 | 10,33 | -3,82% | 899.703,00 |
| 04.04.2024 | 10,68 | 10,78 | 10,65 | 10,74 | 0,33% | 518.079,00 |
| 03.04.2024 | 10,68 | 10,72 | 10,61 | 10,70 | -0,28% | 456.614,00 |
| 02.04.2024 | 10,83 | 10,83 | 10,64 | 10,73 | 0,64% | 672.024,00 |
| 28.03.2024 | 10,65 | 10,71 | 10,59 | 10,66 | 0,44% | 1.279.509,00 |
| 27.03.2024 | 10,57 | 10,64 | 10,40 | 10,62 | 0,38% | 896.140,00 |
| 26.03.2024 | 10,66 | 10,71 | 10,57 | 10,58 | -1,12% | 607.354,00 |
| 25.03.2024 | 10,66 | 10,70 | 10,61 | 10,70 | 0,19% | 459.922,00 |
| 22.03.2024 | 10,63 | 10,70 | 10,54 | 10,68 | 0,90% | 634.159,00 |
| 21.03.2024 | 10,56 | 10,71 | 10,56 | 10,58 | 0,09% | 1.014.106,00 |
| 20.03.2024 | 10,43 | 10,60 | 10,43 | 10,57 | 1,49% | 565.575,00 |
| 19.03.2024 | 10,38 | 10,47 | 10,34 | 10,42 | -0,29% | 519.293,00 |
| 18.03.2024 | 10,46 | 10,50 | 10,40 | 10,45 | -0,50% | 716.955,00 |
| 15.03.2024 | 10,44 | 10,53 | 10,41 | 10,50 | 0,65% | 689.239,00 |
| 14.03.2024 | 10,41 | 10,53 | 10,40 | 10,43 | -0,24% | 813.022,00 |
| 13.03.2024 | 10,45 | 10,52 | 10,39 | 10,46 | 0,92% | 687.716,00 |
| 12.03.2024 | 10,54 | 10,59 | 10,36 | 10,36 | -1,75% | 614.503,00 |
| 11.03.2024 | 10,51 | 10,56 | 10,46 | 10,55 | 0,29% | 451.703,00 |
| 08.03.2024 | 10,55 | 10,58 | 10,47 | 10,52 | -0,24% | 1.051.594,00 |
| 07.03.2024 | 10,58 | 10,67 | 10,54 | 10,54 | -0,24% | 615.338,00 |
| 06.03.2024 | 10,51 | 10,67 | 10,50 | 10,57 | -0,28% | 1.365.138,00 |
| 05.03.2024 | 10,47 | 10,60 | 10,39 | 10,60 | 1,92% | 575.579,00 |
| 04.03.2024 | 10,37 | 10,40 | 10,30 | 10,40 | 0,51% | 486.038,00 |
| 01.03.2024 | 10,40 | 10,47 | 10,29 | 10,34 | -0,63% | 650.583,00 |
| 29.02.2024 | 10,32 | 10,49 | 10,32 | 10,41 | 1,09% | 694.643,00 |
| 28.02.2024 | 10,35 | 10,39 | 10,24 | 10,30 | 0,12% | 671.149,00 |
| 27.02.2024 | 10,21 | 10,30 | 10,21 | 10,28 | 0,46% | 457.571,00 |
| 26.02.2024 | 10,34 | 10,36 | 10,21 | 10,24 | -1,30% | 792.750,00 |
| 23.02.2024 | 10,31 | 10,40 | 10,24 | 10,37 | 1,02% | 462.805,00 |
| 22.02.2024 | 10,41 | 10,42 | 10,24 | 10,27 | -1,30% | 609.668,00 |
| 21.02.2024 | 10,39 | 10,44 | 10,36 | 10,40 | 0,10% | 718.413,00 |
| 20.02.2024 | 10,23 | 10,40 | 10,20 | 10,39 | 1,46% | 776.529,00 |
| 19.02.2024 | 10,15 | 10,25 | 10,15 | 10,24 | 0,77% | 756.777,00 |
| 16.02.2024 | 10,13 | 10,18 | 10,05 | 10,16 | 0,71% | 708.348,00 |
| 15.02.2024 | 10,06 | 10,18 | 10,03 | 10,09 | 0,70% | 506.769,00 |
| 14.02.2024 | 10,07 | 10,11 | 9,99 | 10,02 | 0,50% | 523.619,00 |
| 13.02.2024 | 10,04 | 10,12 | 9,96 | 9,97 | -0,60% | 722.957,00 |
| 12.02.2024 | 10,01 | 10,06 | 9,93 | 10,03 | 0,40% | 1.457.526,00 |
| 09.02.2024 | 10,07 | 10,14 | 9,98 | 9,99 | -1,38% | 776.900,00 |
| 08.02.2024 | 10,35 | 10,36 | 10,13 | 10,13 | -2,17% | 805.546,00 |
| 07.02.2024 | 10,42 | 10,43 | 10,34 | 10,36 | -0,10% | 668.504,00 |
| 06.02.2024 | 10,49 | 10,55 | 10,27 | 10,37 | -0,79% | 1.021.037,00 |
| 05.02.2024 | 10,68 | 10,76 | 10,43 | 10,45 | 0,38% | 1.899.257,00 |
| 02.02.2024 | 10,65 | 10,65 | 10,40 | 10,41 | -0,66% | 643.702,00 |
| 01.02.2024 | 10,48 | 10,56 | 10,45 | 10,48 | -0,69% | 1.018.851,00 |
| 31.01.2024 | 10,49 | 10,60 | 10,45 | 10,55 | 0,81% | 1.009.799,00 |
| 30.01.2024 | 10,46 | 10,52 | 10,41 | 10,47 | 0,10% | 535.044,00 |
| 29.01.2024 | 10,48 | 10,61 | 10,42 | 10,46 | 0,26% | 738.826,00 |
| 26.01.2024 | 10,32 | 10,43 | 10,31 | 10,43 | 1,64% | 835.289,00 |
| 25.01.2024 | 10,30 | 10,33 | 10,24 | 10,26 | -0,94% | 565.060,00 |
| 24.01.2024 | 10,39 | 10,46 | 10,34 | 10,36 | 0,53% | 1.228.500,00 |
| 23.01.2024 | 10,32 | 10,33 | 10,23 | 10,30 | -0,07% | 844.389,00 |
| 22.01.2024 | 10,29 | 10,36 | 10,23 | 10,31 | 0,57% | 720.655,00 |
| 19.01.2024 | 10,26 | 10,30 | 10,22 | 10,25 | 0,07% | 1.059.546,00 |
| 18.01.2024 | 10,32 | 10,32 | 10,18 | 10,25 | -1,21% | 931.688,00 |
| 17.01.2024 | 10,53 | 10,53 | 10,27 | 10,37 | -2,77% | 1.539.844,00 |
| 16.01.2024 | 10,67 | 10,69 | 10,62 | 10,67 | -0,23% | 754.768,00 |
| 15.01.2024 | 10,70 | 10,74 | 10,65 | 10,69 | 0,54% | 411.223,00 |
| 12.01.2024 | 10,60 | 10,69 | 10,60 | 10,63 | 0,67% | 605.530,00 |
| 11.01.2024 | 10,70 | 10,76 | 10,55 | 10,56 | -1,15% | 937.390,00 |