5,700$
-4,36%
Echtzeit-Aktienkurs NatWest Group plc
Bid:
Ask:
Aktienkurse zur NatWest Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,36 | 13,46 | 13,32 | 13,44 | 3,31% | 5.279.043,00 |
| 02.07.2025 | 13,11 | 13,15 | 12,91 | 13,01 | -6,34% | 11.521.827,00 |
| 01.07.2025 | 13,85 | 13,95 | 13,77 | 13,89 | -1,84% | 5.569.501,00 |
| 30.06.2025 | 14,02 | 14,17 | 14,02 | 14,15 | 0,71% | 3.453.512,00 |
| 27.06.2025 | 14,15 | 14,15 | 14,01 | 14,05 | 1,22% | 3.906.454,00 |
| 26.06.2025 | 13,93 | 13,94 | 13,85 | 13,88 | 0,29% | 3.688.909,00 |
| 25.06.2025 | 13,76 | 14,01 | 13,73 | 13,84 | -1,21% | 5.356.899,00 |
| 24.06.2025 | 13,89 | 14,04 | 13,86 | 14,01 | 2,86% | 5.474.609,00 |
| 23.06.2025 | 13,44 | 13,63 | 13,39 | 13,62 | -0,51% | 5.436.620,00 |
| 20.06.2025 | 13,96 | 13,98 | 13,67 | 13,69 | -3,39% | 5.554.477,00 |
| 18.06.2025 | 14,10 | 14,22 | 14,07 | 14,17 | 1,00% | 4.039.997,00 |
| 17.06.2025 | 14,17 | 14,21 | 14,01 | 14,03 | -1,47% | 4.096.306,00 |
| 16.06.2025 | 14,27 | 14,39 | 14,23 | 14,24 | 1,71% | 4.242.532,00 |
| 13.06.2025 | 13,93 | 14,11 | 13,91 | 14,00 | -1,27% | 4.044.260,00 |
| 12.06.2025 | 14,09 | 14,18 | 14,07 | 14,18 | 1,43% | 3.288.370,00 |
| 11.06.2025 | 14,02 | 14,09 | 13,91 | 13,98 | 0,07% | 3.569.485,00 |
| 10.06.2025 | 14,18 | 14,24 | 13,95 | 13,97 | -2,10% | 5.524.685,00 |
| 09.06.2025 | 14,35 | 14,39 | 14,26 | 14,27 | -1,11% | 5.269.365,00 |
| 06.06.2025 | 14,39 | 14,45 | 14,37 | 14,43 | 1,12% | 3.053.613,00 |
| 05.06.2025 | 14,27 | 14,35 | 14,23 | 14,27 | -0,90% | 5.502.186,00 |
| 04.06.2025 | 14,43 | 14,55 | 14,38 | 14,40 | -0,62% | 3.922.376,00 |
| 03.06.2025 | 14,35 | 14,54 | 14,35 | 14,49 | 0,21% | 4.828.110,00 |
| 02.06.2025 | 14,31 | 14,47 | 14,21 | 14,46 | 1,12% | 4.625.320,00 |
| 30.05.2025 | 14,23 | 14,33 | 14,16 | 14,30 | 0,35% | 4.904.591,00 |
| 29.05.2025 | 14,29 | 14,29 | 14,17 | 14,25 | 0,56% | 5.101.261,00 |
| 28.05.2025 | 14,23 | 14,24 | 14,09 | 14,17 | -0,63% | 3.938.187,00 |
| 27.05.2025 | 14,36 | 14,42 | 14,23 | 14,26 | -0,28% | 5.903.353,00 |
| 23.05.2025 | 14,08 | 14,35 | 14,08 | 14,30 | 1,13% | 4.510.748,00 |
| 22.05.2025 | 13,98 | 14,21 | 13,98 | 14,14 | 1,29% | 4.490.007,00 |
| 21.05.2025 | 14,04 | 14,13 | 13,94 | 13,96 | 0,14% | 4.693.000,00 |
| 20.05.2025 | 13,89 | 13,95 | 13,84 | 13,94 | 0,58% | 4.947.050,00 |
| 19.05.2025 | 13,63 | 13,86 | 13,63 | 13,86 | 1,84% | 5.781.233,00 |
| 16.05.2025 | 13,48 | 13,61 | 13,46 | 13,61 | 1,87% | 9.288.919,00 |
| 15.05.2025 | 13,44 | 13,44 | 13,28 | 13,36 | 0,68% | 4.419.675,00 |
| 14.05.2025 | 13,25 | 13,29 | 13,19 | 13,27 | 1,14% | 6.069.702,00 |
| 13.05.2025 | 13,07 | 13,17 | 13,05 | 13,12 | 1,55% | 5.130.406,00 |
| 12.05.2025 | 13,00 | 13,02 | 12,86 | 12,92 | -2,42% | 11.332.163,00 |
| 09.05.2025 | 13,23 | 13,30 | 13,15 | 13,24 | 1,69% | 12.155.973,00 |
| 08.05.2025 | 13,01 | 13,08 | 12,93 | 13,02 | 1,80% | 4.008.079,00 |
| 07.05.2025 | 12,81 | 12,88 | 12,76 | 12,79 | -0,54% | 5.152.811,00 |
| 06.05.2025 | 12,83 | 12,93 | 12,82 | 12,86 | -1,61% | 4.494.319,00 |
| 05.05.2025 | 12,95 | 13,21 | 12,94 | 13,07 | 0,54% | 2.439.270,00 |
| 02.05.2025 | 13,07 | 13,09 | 12,84 | 13,00 | 1,80% | 4.096.059,00 |
| 01.05.2025 | 12,78 | 12,87 | 12,72 | 12,77 | -1,16% | 4.226.801,00 |
| 30.04.2025 | 12,63 | 12,95 | 12,61 | 12,92 | -1,67% | 4.643.166,00 |
| 29.04.2025 | 13,03 | 13,18 | 13,00 | 13,14 | 1,31% | 3.078.969,00 |
| 28.04.2025 | 12,95 | 13,02 | 12,85 | 12,97 | 0,86% | 3.548.523,00 |
| 25.04.2025 | 12,73 | 12,87 | 12,70 | 12,86 | 1,10% | 3.972.653,00 |
| 24.04.2025 | 12,66 | 12,76 | 12,59 | 12,72 | -0,31% | 5.092.722,00 |
| 23.04.2025 | 12,71 | 12,82 | 12,67 | 12,76 | 1,51% | 5.372.369,00 |
| 22.04.2025 | 12,34 | 12,58 | 12,32 | 12,57 | 3,29% | 6.502.441,00 |
| 21.04.2025 | 12,37 | 12,37 | 12,05 | 12,17 | -0,81% | 2.768.792,00 |
| 17.04.2025 | 12,25 | 12,41 | 12,21 | 12,27 | 0,66% | 4.156.229,00 |
| 16.04.2025 | 12,23 | 12,31 | 12,11 | 12,19 | -0,73% | 4.861.133,00 |
| 15.04.2025 | 12,18 | 12,34 | 12,14 | 12,28 | 2,93% | 6.989.142,00 |
| 14.04.2025 | 11,80 | 12,04 | 11,76 | 11,93 | 2,76% | 7.203.515,00 |
| 11.04.2025 | 11,33 | 11,68 | 11,29 | 11,61 | 3,02% | 5.893.713,00 |
| 10.04.2025 | 11,36 | 11,39 | 11,02 | 11,27 | -2,34% | 7.556.613,00 |
| 09.04.2025 | 10,64 | 11,64 | 10,49 | 11,54 | 9,18% | 9.780.831,00 |
| 08.04.2025 | 11,01 | 11,07 | 10,42 | 10,57 | -1,58% | 6.618.350,00 |
| 07.04.2025 | 10,52 | 11,14 | 10,40 | 10,74 | 0,19% | 6.379.898,00 |
| 04.04.2025 | 10,90 | 10,98 | 10,61 | 10,72 | -9,54% | 6.592.327,00 |
| 03.04.2025 | 11,91 | 12,05 | 11,83 | 11,85 | -2,63% | 6.097.802,00 |
| 02.04.2025 | 11,99 | 12,20 | 11,96 | 12,17 | 1,50% | 2.479.843,00 |
| 01.04.2025 | 11,92 | 12,05 | 11,79 | 11,99 | 0,59% | 3.168.341,00 |
| 31.03.2025 | 11,73 | 11,97 | 11,67 | 11,92 | -0,33% | 3.623.052,00 |
| 28.03.2025 | 12,04 | 12,08 | 11,92 | 11,96 | -1,48% | 4.530.738,00 |
| 27.03.2025 | 12,05 | 12,23 | 12,02 | 12,14 | 0,91% | 3.984.375,00 |
| 26.03.2025 | 12,05 | 12,14 | 11,98 | 12,03 | -1,15% | 3.786.584,00 |
| 25.03.2025 | 12,20 | 12,21 | 12,11 | 12,17 | 0,50% | 2.951.900,00 |
| 24.03.2025 | 12,20 | 12,23 | 12,08 | 12,11 | 0,92% | 2.934.456,00 |
| 21.03.2025 | 11,92 | 12,08 | 11,90 | 12,00 | -0,83% | 4.288.684,00 |
| 20.03.2025 | 12,05 | 12,14 | 12,01 | 12,10 | -1,71% | 4.119.985,00 |
| 19.03.2025 | 12,26 | 12,41 | 12,22 | 12,31 | 0,57% | 6.093.446,00 |
| 18.03.2025 | 12,10 | 12,32 | 12,07 | 12,24 | 2,94% | 4.858.290,00 |
| 17.03.2025 | 11,75 | 11,90 | 11,75 | 11,89 | 0,93% | 4.988.809,00 |
| 14.03.2025 | 11,48 | 11,86 | 11,45 | 11,78 | 0,86% | 18.224.852,00 |
| 13.03.2025 | 11,86 | 11,91 | 11,68 | 11,68 | -0,93% | 4.832.418,00 |
| 12.03.2025 | 11,78 | 11,86 | 11,66 | 11,79 | 2,70% | 4.749.014,00 |
| 11.03.2025 | 11,35 | 11,56 | 11,26 | 11,48 | 0,17% | 6.929.474,00 |
| 10.03.2025 | 11,64 | 11,69 | 11,32 | 11,46 | -5,76% | 6.961.435,00 |
| 07.03.2025 | 12,00 | 12,19 | 11,89 | 12,16 | 0,41% | 8.943.092,00 |
| 06.03.2025 | 12,20 | 12,31 | 12,06 | 12,11 | -3,66% | 7.658.532,00 |
| 05.03.2025 | 12,44 | 12,65 | 12,32 | 12,57 | 3,97% | 5.125.568,00 |
| 04.03.2025 | 12,05 | 12,38 | 11,88 | 12,09 | -1,63% | 6.452.083,00 |
| 03.03.2025 | 12,39 | 12,51 | 12,22 | 12,29 | 0,49% | 6.167.350,00 |
| 28.02.2025 | 12,15 | 12,30 | 12,09 | 12,23 | 0,74% | 57.055.466,00 |
| 27.02.2025 | 11,97 | 12,19 | 11,91 | 12,14 | 0,83% | 15.758.968,00 |
| 26.02.2025 | 11,80 | 12,08 | 11,79 | 12,04 | 2,03% | 14.829.833,00 |
| 25.02.2025 | 11,66 | 11,88 | 11,53 | 11,80 | 4,24% | 6.362.994,00 |
| 24.02.2025 | 11,42 | 11,43 | 11,26 | 11,32 | -0,79% | 2.939.431,00 |
| 21.02.2025 | 11,60 | 11,62 | 11,40 | 11,41 | 1,69% | 3.585.925,00 |
| 20.02.2025 | 11,15 | 11,27 | 11,05 | 11,22 | 0,27% | 3.257.059,00 |
| 19.02.2025 | 11,18 | 11,22 | 11,11 | 11,19 | -1,93% | 3.039.524,00 |
| 18.02.2025 | 11,28 | 11,41 | 11,26 | 11,41 | 5,26% | 3.619.306,00 |
| 14.02.2025 | 10,76 | 10,91 | 10,69 | 10,84 | -2,34% | 3.097.961,00 |
| 13.02.2025 | 11,07 | 11,15 | 10,91 | 11,10 | -2,12% | 4.109.348,00 |
| 12.02.2025 | 11,30 | 11,37 | 11,26 | 11,34 | 0,71% | 1.974.842,00 |
| 11.02.2025 | 11,14 | 11,29 | 11,12 | 11,26 | 2,09% | 1.670.948,00 |
| 10.02.2025 | 11,08 | 11,09 | 10,99 | 11,03 | -0,99% | 1.872.729,00 |