NATIONAL GRID - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r13.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 04:04:27 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01928.00936.90860.03886.5010801300886.50
2014-Nov-03924.50965.00907.00930.008654100930.00
2014-Okt-01889.00927.00853.78926.008769100911.82
2014-Sep-01897.50916.00873.50888.006589900874.40
2014-Aug-01854.50901.50835.76899.005974000885.23
2014-Jul-01843.00885.50840.50855.505331900842.40
2014-Jun-02894.00897.92827.50840.008420300827.14
2014-Mai-01840.50895.50835.86890.007378900848.87
2014-Apr-01825.00844.50806.22840.507169000801.65
2014-Mär-03825.50839.50808.00822.006805200784.01
2014-Feb-03788.00842.50777.50834.507085000795.93
2014-Jan-01788.00809.50769.00789.005927500752.53
2013-Dez-02775.50797.50742.50788.004774800751.58
2013-Nov-01787.00789.50753.50775.005957100725.16
2013-Okt-01730.50792.16725.16784.505463200734.05
2013-Sep-02745.50768.00727.45730.506388200683.52
2013-Aug-01790.00817.75727.50742.505440900694.75
2013-Jul-01750.00791.00734.50786.506354700735.92
2013-Jun-03780.50792.00711.00746.0011315400698.03
2013-Mai-01822.00849.50777.50784.506762500709.57
2013-Apr-01765.00820.50765.00819.506115700741.23
2013-Mär-01728.50770.00718.00765.006680300691.93
2013-Feb-01694.50735.00678.00729.508663300659.83
2013-Jan-01703.00713.00678.50691.506697500625.45
2012-Dez-03706.00724.97696.00703.005220500635.86
2012-Nov-01704.00719.28679.50705.008510600637.67
2012-Okt-01685.00710.50682.50706.505610200626.03
2012-Sep-03685.50704.00674.50683.008476300605.20
2012-Aug-01666.00706.13661.00683.506346100605.65
2012-Jul-02678.00695.36635.56662.509325800587.04
2012-Jun-01651.50681.00645.00675.507584100598.56
2012-Mai-01668.00689.50647.50650.007170300575.96
2012-Apr-02634.50674.50627.00665.506319900567.73
2012-Mär-01644.00660.50622.50630.506776800537.87
2012-Feb-01638.00651.50620.00641.507440700547.26
2012-Jan-02625.00639.00605.50632.007737700539.15
2011-Dez-01625.50634.00590.00625.007268300533.18
2011-Nov-01614.50646.55601.50624.507808100532.75
2011-Okt-03626.50653.50617.50617.507502400515.33
2011-Sep-01622.50650.59602.00638.508848300532.86
2011-Aug-01601.50625.00270.50621.009681900518.25
2011-Jul-01617.50620.00592.50597.008524300498.23
2011-Jun-01607.00613.50581.50612.507749200511.16
2011-Mai-03613.50639.00607.00626.008483000502.84
2011-Apr-01597.00617.42583.50614.005880000493.20
2011-Mär-01574.00598.31541.50594.009231400477.14
2011-Feb-01556.00575.99533.00571.008941700458.66
2011-Jan-04570.00583.50521.50552.5012360100443.80
2010-Dez-01562.00590.00538.12553.007231500444.20
2010-Nov-01593.50600.50566.00568.006973200445.89
2010-Okt-01539.50597.00536.50590.007857700463.16
2010-Sep-01551.00565.00536.50540.007295200423.91
2010-Aug-02513.50550.50510.50549.008693500430.97
2010-Jul-01486.30522.00480.30509.5012338700399.97
2010-Jun-01494.80519.50474.80491.0021185600385.44
2010-Mai-03557.57573.96482.30499.3013966600372.60
2010-Apr-01570.86590.36554.91557.574820000416.08
2010-Mär-01579.73589.48557.12568.655698200424.35
2010-Feb-01559.78579.28549.14577.955698200431.30
2010-Jan-01601.89607.65556.68559.347190200417.41
2009-Dez-01586.82605.88564.21601.895524400449.16
2009-Nov-02537.62594.79530.97585.497219800426.85
2009-Okt-01534.96546.04507.48537.627751800391.95
2009-Sep-01522.55556.68514.13535.406256200390.33
2009-Aug-03497.73538.06488.94525.214718300382.90
2009-Jul-01489.31518.12465.82495.077652000360.93
2009-Jun-01538.95540.72466.71485.328877500353.82
2009-Mai-01509.70546.93485.76530.537745000370.05
2009-Apr-01468.04503.49452.97500.398042300349.03
2009-Mär-02548.26551.36456.51474.6810617600331.10
2009-Feb-02574.41592.14540.28555.355722100387.37
2009-Jan-01606.32635.57545.16574.418114600400.66
2008-Dez-01591.25616.07523.44606.328093400422.92
2008-Nov-03632.91663.49552.25599.6713414600408.54
2008-Okt-01638.23647.54471.14623.6015159600424.85
2008-Sep-01629.81653.30582.39632.9110069800431.19
2008-Aug-01589.92651.08575.29633.357176300431.49
2008-Jul-01579.73619.61566.96592.147993500403.41
2008-Jun-02658.621073.47565.99585.499547100398.88
2008-Mai-01619.61668.37612.97661.289324100436.05
2008-Apr-01613.85651.97609.86620.957522100409.46
2008-Mär-03642.66655.96606.32612.9710109400404.20
2008-Feb-01690.53704.27646.21650.209951800428.75
2008-Jan-01739.28768.09662.61686.1012469800452.42
2007-Dez-03726.87753.47715.35739.286862100487.49
2007-Nov-01703.38735.29682.55728.209619300480.18
2007-Okt-01689.20715.79664.82710.478822300460.87
2007-Sep-03663.49704.71636.90694.9611842100450.81
2007-Aug-01614.74659.95610.22658.1715851900426.94
2007-Jul-02654.63661.72602.77622.7221704100403.94
2007-Jun-01692.30702.44632.71654.1922477000424.36
2007-Mai-01694.08703.38666.09694.0826617300438.61
2007-Apr-02708.70730.09431.25697.1810610700440.57
2007-Mär-01678.12710.03656.91706.9312637400446.73
2007-Feb-01686.98710.47261.50676.3513240900427.41
2007-Jan-01653.301287.10629.81680.7812397400430.21
2006-Dez-01615.18670.14528.76653.309360800412.84
2006-Nov-01596.12662.61587.70609.4219185600385.11
2006-Okt-02592.14632.03573.08593.9113591500368.76
2006-Sep-01568.651192.07560.67591.6911424000367.39
2006-Aug-01542.49574.41291.62565.549737700351.15
2006-Jul-03519.01545.16259.15540.2811342600335.47
2006-Jun-01535.85641.55502.61518.5618297800321.98
2006-Mai-01510.14541.61478.30537.6213659500324.08
2006-Apr-03519.01521.16490.20510.1410989100307.51
2006-Mär-01532.74546.18244.81507.4813325200305.91
2006-Feb-01511.47556.23251.21531.8618677100320.61
2006-Jan-02503.94513.69486.21510.1411781500307.51
2005-Dez-01477.34511.47474.24503.947860500303.77
2005-Nov-01456.95495.17448.58475.1312108300286.41
2005-Okt-03474.24480.45441.00457.8412801300270.21
2005-Sep-01464.93525.65460.65471.1415521700278.06
2005-Aug-01459.16905.68381.45464.4917367700274.14
2005-Jul-01422.31434.87389.77407.6317703000274.15
2005-Jun-01418.44427.60397.13420.0315785600282.49
2005-Mai-02399.65421.92388.22417.3212167300270.69
2005-Apr-01380.08426.43376.21399.6517824600259.23
2005-Mär-01389.77399.07372.53380.6311904300246.89
2005-Feb-01399.07456.07386.67391.699788900254.07
2005-Jan-03385.10402.75209.22400.8210597000259.99
2004-Dez-01367.10386.28163.89385.108529600249.79
2004-Nov-01369.43379.69356.42371.7014011300235.59
2004-Okt-01361.87376.59353.35367.6311356100233.00
2004-Sep-01362.65408.53351.22362.0012790000229.44
2004-Aug-02337.66667.56329.33360.0614734500228.21
2004-Jul-01332.43844.63326.71337.9323243100214.18
2004-Jun-01336.69376.60326.13330.3612872600209.38
2004-Mai-03332.11384.99314.35335.6022374900205.23
2004-Apr-01333.98417.36327.39332.1110943700203.10
2004-Mär-01335.53382.32316.17333.8513499000204.17
2004-Feb-02306.08373.29192.56334.6315544800204.64
2004-Jan-01310.76342.31298.14304.3523268200186.12
2003-Dez-01308.40345.48292.52310.7616612100190.04
2003-Nov-03295.23316.93291.16305.1318930500186.60
2003-Okt-01298.14351.61261.90292.1221214200174.16
2003-Sep-01302.40353.56290.92341.0717247300203.35
2003-Aug-01300.85348.79227.23300.6619046500179.26
2003-Jul-01318.09352.42292.71299.6919474500178.68
2003-Jun-02313.67323.90305.03319.1014068200190.25
2003-Mai-01319.49328.01304.92306.2916112900182.61
2003-Apr-01305.90327.00295.42319.109790300184.16
2003-Mär-03314.83473.45279.58300.8610557800173.63
2003-Feb-03308.43499.80299.69316.7718210000182.82
2003-Jan-01354.43355.28295.77308.2318415600177.89
2002-Dez-02337.74355.67187.43354.4318339200204.55
2002-Nov-01347.05356.64331.69334.8222486500189.22
2002-Okt-01350.55372.72129.02353.2615675300199.64
2002-Sep-02351.71368.46262.69350.5513149600198.10
2002-Aug-01332.30997.28329.52350.558190200198.10
2002-Jul-01361.03407.01130.45342.9817239100193.82
2002-Jun-03388.20394.42151.49361.808922800204.46
2002-Mai-01381.99593.56379.34388.2013904100213.97
2002-Apr-01359.67406.82302.41381.9914408700210.54
2002-Mär-01362.58369.15329.71359.676625200198.24
2002-Feb-01354.04367.30155.73358.8918923900197.81
2002-Jan-01332.30817.75245.28348.6025807800192.14
2001-Dez-03334.63484.24313.05332.309646700183.15
2001-Nov-01375.39389.75261.09343.9510253200189.57
2001-Okt-01323.95388.20323.95378.8811631000205.09
2001-Sep-03369.18374.23329.58333.8511079500180.71
2001-Aug-01368.79383.54358.31364.1311185400197.10
2001-Jul-02416.15416.15360.25368.7910559500199.62
2001-Jun-01441.39449.15402.18406.847220600220.22
2001-Mai-01414.60451.09412.27437.127111500236.61
2001-Apr-02432.46441.77403.73415.388941200220.28
2001-Mär-01458.08458.08402.18422.367747600223.98
2001-Feb-01483.70495.35450.70454.978006400241.27
2001-Jan-01472.44485.25468.17484.477021400256.92
2000-Dez-01478.65478.65460.02472.445387200250.54
2000-Nov-01464.29501.56464.29481.377160700255.27
2000-Okt-02461.96477.10441.00463.908291100242.97
2000-Sep-01444.88463.51406.84450.708228600236.05
2000-Aug-01432.46437.89421.59437.893283400229.34
2000-Jul-03406.06436.34401.79425.476239100222.84
2000-Jun-01413.82432.84397.13404.516331700211.86
2000-Mai-01409.55426.63382.77399.854139100209.42
2000-Apr-03420.81423.53372.29409.554963800210.03
2000-Mär-01388.98463.51388.98444.889222600228.15
2000-Feb-01333.08387.43329.58381.2110594700195.50
2000-Jan-03365.69365.69327.64329.976649900169.22
1999-Dez-01377.91399.46348.22365.693540500187.54
1999-Nov-01350.16391.11350.16373.845637200189.04
1999-Okt-01325.70364.33325.70352.886977100178.44
1999-Sep-01331.33340.65316.58326.283856700164.99
1999-Aug-02325.12329.19301.63322.404046400163.03
1999-Jul-01345.31350.16314.64322.214311600162.93
1999-Jun-01331.52358.70331.52342.784274300173.33
1999-Mai-03334.05349.96323.37329.194096000162.51
1999-Apr-01363.36363.36324.54334.054853900164.90
1999-Mär-01346.28350.74322.98350.747059200173.14
1999-Feb-01388.20388.20348.22350.167303500172.86
1999-Jan-01372.48429.16372.48383.749524800189.43
1998-Dez-01367.63392.47357.92372.485814300183.87
1998-Nov-02326.09374.03316.77374.037135900184.64
1998-Okt-01333.85333.85291.73317.556173000154.52
1998-Sep-01326.28359.09312.89340.065258600165.47
1998-Aug-03329.97338.51322.21333.853263700162.45
1998-Jul-01317.16349.38317.16330.754340900160.94
1998-Jun-01288.82315.22278.73313.675115800152.63
1998-Mai-01305.90305.90284.75292.703456900139.03
1998-Apr-01281.83305.90281.83299.693984000142.35
1998-Mär-02269.61274.07254.66274.074801500130.18
1998-Feb-02164.44265.53154.30265.537691100126.13
1998-Jan-01162.75177.95150.92162.751005520090.95
1997-Dez-01170.07170.07159.37162.75367140068.03
1997-Nov-03159.37170.07158.80165.56564310067.19
1997-Okt-01159.09167.81155.99158.24396280064.22
1997-Sep-01152.33161.34148.39159.37585110064.67
1997-Aug-01145.01152.61139.38149.79679510060.79
1997-Jul-01131.21148.10131.21144.731250400058.73
1997-Jun-02126.99126.99118.82123.61738260050.16
1997-Mai-01126.42131.49122.76127.55689370049.02
1997-Apr-01116.29128.11116.29125.861095360048.37
1997-Mär-03116.29122.20116.29117.98670120045.34
1997-Feb-03116.01117.98114.88116.85385230044.91
1997-Jan-01110.09121.07110.09117.41975110045.12
1996-Dez-02107.00110.09102.49110.09470050042.31
1996-Nov-01100.24112.0699.67110.09715050040.60
1996-Okt-0198.55101.9396.30101.93750090037.59
1996-Sep-0298.2798.8394.0496.01284680035.41
1996-Aug-0199.39101.9392.9297.99592970036.14
1996-Jul-0196.86101.0892.9299.11336860036.55
1996-Jun-03103.34103.3494.8996.011416870035.41
1996-Mai-01112.35112.3599.39102.49841900035.47
1996-Apr-01111.22115.44108.69115.44963000039.95
1996-Mär-01110.09110.37107.00109.67752610037.95
1996-Feb-01114.88114.88109.25110.091036430038.10
1996-Jan-01112.35115.72108.12113.191622610039.17
1995-Dez-11117.98118.82112.06112.351778380038.88
* Schlusspreis bereinigt um Dividenden und Aktiensplits.