57,850$
-0,41%
Echtzeit-Aktienkurs National Grid PLC
Bid:
Ask:
Aktienkurse zur National Grid PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 57,40 | 57,96 | 57,00 | 57,86 | -0,40% | 1.696.503,00 |
| 30.05.2024 | 57,06 | 58,30 | 57,01 | 58,09 | -0,84% | 1.326.375,00 |
| 29.05.2024 | 58,66 | 58,99 | 57,34 | 58,58 | -2,38% | 1.113.069,00 |
| 28.05.2024 | 61,00 | 61,26 | 59,33 | 60,01 | -1,12% | 799.846,00 |
| 24.05.2024 | 61,83 | 62,44 | 60,40 | 60,69 | -1,67% | 1.041.987,00 |
| 23.05.2024 | 65,48 | 65,48 | 61,56 | 61,72 | -14,27% | 1.680.191,00 |
| 22.05.2024 | 72,22 | 72,71 | 71,94 | 71,99 | -1,00% | 326.244,00 |
| 21.05.2024 | 72,10 | 72,82 | 72,02 | 72,72 | 0,48% | 239.421,00 |
| 20.05.2024 | 73,23 | 73,28 | 72,29 | 72,37 | -0,63% | 324.362,00 |
| 17.05.2024 | 72,94 | 73,17 | 72,74 | 72,83 | -0,65% | 226.044,00 |
| 16.05.2024 | 73,09 | 73,40 | 72,88 | 73,31 | 0,70% | 318.308,00 |
| 15.05.2024 | 72,93 | 73,08 | 72,71 | 72,80 | 1,78% | 298.724,00 |
| 14.05.2024 | 71,81 | 71,95 | 71,37 | 71,53 | 1,03% | 172.983,00 |
| 13.05.2024 | 71,24 | 71,47 | 70,75 | 70,80 | -0,58% | 246.373,00 |
| 10.05.2024 | 71,30 | 71,30 | 70,82 | 71,21 | 0,58% | 295.191,00 |
| 09.05.2024 | 70,21 | 70,90 | 70,17 | 70,80 | 1,37% | 284.589,00 |
| 08.05.2024 | 69,47 | 69,97 | 69,45 | 69,84 | 0,32% | 185.449,00 |
| 07.05.2024 | 69,70 | 69,93 | 69,46 | 69,62 | 1,41% | 250.585,00 |
| 06.05.2024 | 68,06 | 68,80 | 68,04 | 68,65 | 0,47% | 186.467,00 |
| 03.05.2024 | 68,30 | 68,56 | 67,83 | 68,33 | 1,06% | 267.820,00 |
| 02.05.2024 | 67,26 | 67,79 | 67,08 | 67,61 | 0,73% | 526.934,00 |
| 01.05.2024 | 66,82 | 67,62 | 66,69 | 67,12 | 0,71% | 257.789,00 |
| 30.04.2024 | 66,68 | 66,93 | 66,43 | 66,65 | -0,70% | 217.199,00 |
| 29.04.2024 | 67,10 | 67,43 | 67,04 | 67,12 | 1,22% | 231.745,00 |
| 26.04.2024 | 66,80 | 66,93 | 66,30 | 66,31 | -0,67% | 287.058,00 |
| 25.04.2024 | 66,32 | 66,81 | 66,00 | 66,76 | -0,09% | 232.314,00 |
| 24.04.2024 | 66,73 | 66,96 | 66,40 | 66,82 | -0,03% | 253.779,00 |
| 23.04.2024 | 66,28 | 67,12 | 66,27 | 66,84 | 1,50% | 336.495,00 |
| 22.04.2024 | 65,41 | 66,08 | 65,28 | 65,85 | 0,72% | 451.421,00 |
| 19.04.2024 | 65,49 | 65,85 | 65,32 | 65,38 | -0,09% | 488.885,00 |
| 18.04.2024 | 65,20 | 65,49 | 64,93 | 65,44 | 1,32% | 350.427,00 |
| 17.04.2024 | 64,28 | 64,73 | 63,99 | 64,59 | 1,68% | 286.462,00 |
| 16.04.2024 | 64,03 | 64,10 | 63,31 | 63,52 | -1,53% | 449.537,00 |
| 15.04.2024 | 65,11 | 65,20 | 64,41 | 64,51 | -0,75% | 312.167,00 |
| 12.04.2024 | 65,25 | 66,09 | 64,90 | 65,00 | 0,53% | 437.711,00 |
| 11.04.2024 | 65,26 | 65,27 | 64,20 | 64,66 | -0,32% | 246.267,00 |
| 10.04.2024 | 65,95 | 65,95 | 64,68 | 64,87 | -2,85% | 294.049,00 |
| 09.04.2024 | 66,77 | 66,98 | 66,32 | 66,77 | 0,32% | 215.245,00 |
| 08.04.2024 | 66,29 | 67,00 | 66,29 | 66,56 | 0,35% | 414.204,00 |
| 05.04.2024 | 66,77 | 66,88 | 66,01 | 66,33 | -2,76% | 404.703,00 |
| 04.04.2024 | 68,83 | 68,96 | 67,91 | 68,21 | 0,07% | 233.134,00 |
| 03.04.2024 | 68,00 | 68,42 | 67,61 | 68,16 | 0,21% | 247.262,00 |
| 02.04.2024 | 67,99 | 68,55 | 67,98 | 68,02 | 0,28% | 320.993,00 |
| 01.04.2024 | 67,92 | 68,08 | 67,35 | 67,83 | -0,57% | 232.894,00 |
| 28.03.2024 | 67,98 | 68,39 | 67,93 | 68,22 | 0,57% | 279.978,00 |
| 27.03.2024 | 66,64 | 67,90 | 66,57 | 67,83 | 1,01% | 302.264,00 |
| 26.03.2024 | 67,85 | 67,98 | 67,12 | 67,15 | -1,22% | 372.552,00 |
| 25.03.2024 | 68,19 | 68,39 | 67,94 | 67,98 | -0,03% | 478.981,00 |
| 22.03.2024 | 67,68 | 68,33 | 67,68 | 68,00 | 0,12% | 217.581,00 |
| 21.03.2024 | 68,73 | 68,94 | 67,88 | 67,92 | -0,89% | 311.032,00 |
| 20.03.2024 | 67,85 | 68,55 | 67,70 | 68,53 | 1,84% | 283.873,00 |
| 19.03.2024 | 67,17 | 67,44 | 67,04 | 67,29 | 0,12% | 184.176,00 |
| 18.03.2024 | 67,59 | 67,63 | 67,11 | 67,21 | -1,00% | 227.665,00 |
| 15.03.2024 | 67,71 | 67,97 | 67,41 | 67,89 | 0,65% | 368.621,00 |
| 14.03.2024 | 67,90 | 67,92 | 67,08 | 67,45 | -0,22% | 219.501,00 |
| 13.03.2024 | 67,83 | 68,16 | 67,60 | 67,60 | 0,16% | 224.379,00 |
| 12.03.2024 | 68,15 | 68,19 | 67,09 | 67,49 | -1,60% | 333.518,00 |
| 11.03.2024 | 68,58 | 68,80 | 68,28 | 68,59 | -0,31% | 236.815,00 |
| 08.03.2024 | 68,72 | 69,04 | 68,59 | 68,80 | 0,12% | 380.700,00 |
| 07.03.2024 | 68,93 | 69,03 | 68,45 | 68,72 | 0,44% | 266.189,00 |
| 06.03.2024 | 68,67 | 68,87 | 68,13 | 68,42 | 0,99% | 299.127,00 |
| 05.03.2024 | 67,90 | 68,51 | 67,67 | 67,75 | 0,40% | 406.158,00 |
| 04.03.2024 | 66,40 | 67,58 | 66,36 | 67,48 | 1,43% | 375.369,00 |
| 01.03.2024 | 66,51 | 66,70 | 65,86 | 66,53 | -0,20% | 253.997,00 |
| 29.02.2024 | 67,01 | 67,38 | 66,55 | 66,66 | 0,88% | 326.048,00 |
| 28.02.2024 | 65,92 | 66,23 | 65,81 | 66,08 | -0,45% | 376.251,00 |
| 27.02.2024 | 65,94 | 66,41 | 65,80 | 66,38 | 1,10% | 208.504,00 |
| 26.02.2024 | 66,35 | 66,39 | 65,62 | 65,66 | -1,47% | 284.396,00 |
| 23.02.2024 | 66,53 | 66,91 | 66,38 | 66,64 | 0,92% | 240.860,00 |
| 22.02.2024 | 66,08 | 66,32 | 65,60 | 66,03 | -0,97% | 349.463,00 |
| 21.02.2024 | 66,55 | 66,91 | 66,23 | 66,68 | -0,04% | 533.497,00 |
| 20.02.2024 | 66,25 | 66,88 | 66,18 | 66,71 | 2,49% | 647.735,00 |
| 16.02.2024 | 64,72 | 65,21 | 64,63 | 65,09 | 0,45% | 256.503,00 |
| 15.02.2024 | 64,48 | 65,03 | 64,38 | 64,80 | 1,22% | 297.443,00 |
| 14.02.2024 | 63,86 | 64,08 | 63,60 | 64,02 | 0,50% | 896.436,00 |
| 13.02.2024 | 64,31 | 64,36 | 63,35 | 63,70 | -1,36% | 289.364,00 |
| 12.02.2024 | 64,08 | 64,64 | 63,88 | 64,58 | 0,56% | 412.312,00 |
| 09.02.2024 | 64,28 | 64,52 | 63,77 | 64,22 | -1,02% | 428.668,00 |
| 08.02.2024 | 65,69 | 65,78 | 64,74 | 64,88 | -2,38% | 463.243,00 |
| 07.02.2024 | 66,52 | 66,64 | 66,33 | 66,46 | -0,17% | 483.985,00 |
| 06.02.2024 | 66,08 | 66,64 | 65,99 | 66,57 | -0,42% | 1.425.916,00 |
| 05.02.2024 | 66,73 | 67,03 | 66,46 | 66,85 | -0,04% | 980.168,00 |
| 02.02.2024 | 67,44 | 67,52 | 66,38 | 66,88 | -2,48% | 224.725,00 |
| 01.02.2024 | 67,47 | 68,62 | 67,12 | 68,58 | 1,55% | 622.249,00 |
| 31.01.2024 | 67,94 | 68,40 | 67,36 | 67,53 | 0,03% | 231.930,00 |
| 30.01.2024 | 67,42 | 67,75 | 67,11 | 67,51 | -0,03% | 190.914,00 |
| 29.01.2024 | 67,21 | 67,69 | 66,95 | 67,53 | 0,46% | 282.778,00 |
| 26.01.2024 | 66,93 | 67,40 | 66,93 | 67,22 | 0,98% | 260.687,00 |
| 25.01.2024 | 66,45 | 66,58 | 65,93 | 66,57 | 0,44% | 281.243,00 |
| 24.01.2024 | 67,34 | 67,46 | 66,26 | 66,28 | -0,63% | 1.763.204,00 |
| 23.01.2024 | 65,94 | 66,73 | 65,73 | 66,70 | 0,48% | 2.033.145,00 |
| 22.01.2024 | 66,45 | 66,72 | 66,10 | 66,38 | 0,41% | 563.816,00 |
| 19.01.2024 | 65,80 | 66,15 | 65,57 | 66,11 | 0,26% | 272.810,00 |
| 18.01.2024 | 66,03 | 66,07 | 65,56 | 65,94 | -0,44% | 304.546,00 |
| 17.01.2024 | 66,11 | 66,51 | 65,84 | 66,23 | -2,69% | 501.466,00 |
| 16.01.2024 | 68,38 | 68,45 | 67,92 | 68,06 | -0,90% | 270.872,00 |
| 12.01.2024 | 68,75 | 68,90 | 68,48 | 68,68 | 0,57% | 218.648,00 |
| 11.01.2024 | 69,02 | 69,07 | 67,80 | 68,29 | -0,84% | 320.132,00 |
| 10.01.2024 | 68,87 | 69,08 | 68,83 | 68,87 | -0,04% | 168.474,00 |
| 09.01.2024 | 68,70 | 69,12 | 68,70 | 68,90 | -0,39% | 348.861,00 |