5,700$
-4,36%
Echtzeit-Aktienkurs NatWest Group plc
Bid:
Ask:
Aktienkurse zur NatWest Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,18 | 10,22 | 10,05 | 10,05 | 2,97% | 4.442.161,00 |
| 01.11.2024 | 9,80 | 9,87 | 9,75 | 9,76 | 2,09% | 2.412.711,00 |
| 31.10.2024 | 9,77 | 9,78 | 9,51 | 9,56 | -0,83% | 3.698.914,00 |
| 30.10.2024 | 9,65 | 9,84 | 9,62 | 9,64 | 0,63% | 2.916.241,00 |
| 29.10.2024 | 9,62 | 9,65 | 9,53 | 9,58 | -1,44% | 2.992.626,00 |
| 28.10.2024 | 9,55 | 9,77 | 9,54 | 9,72 | 2,42% | 3.342.265,00 |
| 25.10.2024 | 9,82 | 9,83 | 9,46 | 9,49 | -0,84% | 3.199.789,00 |
| 24.10.2024 | 9,51 | 9,57 | 9,43 | 9,57 | 2,79% | 2.721.852,00 |
| 23.10.2024 | 9,34 | 9,36 | 9,24 | 9,31 | -1,69% | 1.903.563,00 |
| 22.10.2024 | 9,37 | 9,48 | 9,35 | 9,47 | 0,96% | 1.359.092,00 |
| 21.10.2024 | 9,45 | 9,48 | 9,34 | 9,38 | -1,47% | 1.682.348,00 |
| 18.10.2024 | 9,47 | 9,54 | 9,42 | 9,52 | -0,21% | 1.358.030,00 |
| 17.10.2024 | 9,51 | 9,59 | 9,50 | 9,54 | 2,03% | 1.892.492,00 |
| 16.10.2024 | 9,39 | 9,40 | 9,33 | 9,35 | 0,43% | 1.846.051,00 |
| 15.10.2024 | 9,47 | 9,48 | 9,31 | 9,31 | -0,43% | 2.593.295,00 |
| 14.10.2024 | 9,27 | 9,38 | 9,25 | 9,35 | -0,11% | 1.838.951,00 |
| 11.10.2024 | 9,25 | 9,37 | 9,24 | 9,36 | 0,54% | 1.787.678,00 |
| 10.10.2024 | 9,35 | 9,37 | 9,25 | 9,31 | 0,54% | 2.367.780,00 |
| 09.10.2024 | 9,17 | 9,27 | 9,16 | 9,26 | -0,22% | 2.711.846,00 |
| 08.10.2024 | 9,29 | 9,31 | 9,18 | 9,28 | -0,96% | 3.112.055,00 |
| 07.10.2024 | 9,35 | 9,42 | 9,31 | 9,37 | 1,74% | 2.986.074,00 |
| 04.10.2024 | 9,05 | 9,21 | 9,04 | 9,21 | 5,02% | 3.155.625,00 |
| 03.10.2024 | 8,79 | 8,80 | 8,70 | 8,77 | -1,79% | 2.132.064,00 |
| 02.10.2024 | 8,95 | 8,99 | 8,90 | 8,93 | -2,19% | 3.113.767,00 |
| 01.10.2024 | 9,32 | 9,33 | 9,04 | 9,13 | -2,46% | 3.920.758,00 |
| 30.09.2024 | 9,27 | 9,38 | 9,24 | 9,36 | 0,21% | 5.276.008,00 |
| 27.09.2024 | 9,33 | 9,39 | 9,30 | 9,34 | -0,85% | 2.881.558,00 |
| 26.09.2024 | 9,34 | 9,44 | 9,29 | 9,42 | 3,40% | 2.034.027,00 |
| 25.09.2024 | 9,28 | 9,29 | 9,08 | 9,11 | -1,51% | 2.029.969,00 |
| 24.09.2024 | 9,24 | 9,27 | 9,20 | 9,25 | 1,98% | 1.838.403,00 |
| 23.09.2024 | 9,09 | 9,12 | 9,04 | 9,07 | -0,11% | 1.954.798,00 |
| 20.09.2024 | 9,11 | 9,12 | 9,06 | 9,08 | -1,30% | 2.114.494,00 |
| 19.09.2024 | 9,14 | 9,22 | 9,08 | 9,20 | 2,34% | 1.858.839,00 |
| 18.09.2024 | 9,01 | 9,13 | 8,93 | 8,99 | -0,66% | 2.159.411,00 |
| 17.09.2024 | 9,11 | 9,13 | 9,01 | 9,05 | 0,00% | 1.878.392,00 |
| 16.09.2024 | 8,95 | 9,05 | 8,92 | 9,05 | 1,23% | 2.209.151,00 |
| 13.09.2024 | 8,89 | 8,97 | 8,88 | 8,94 | 1,36% | 2.329.249,00 |
| 12.09.2024 | 8,70 | 8,86 | 8,68 | 8,82 | -0,11% | 2.599.254,00 |
| 11.09.2024 | 8,71 | 8,85 | 8,61 | 8,83 | 1,85% | 2.710.064,00 |
| 10.09.2024 | 8,78 | 8,78 | 8,55 | 8,67 | -2,03% | 2.595.733,00 |
| 09.09.2024 | 8,82 | 8,89 | 8,80 | 8,85 | 2,08% | 2.284.825,00 |
| 06.09.2024 | 8,95 | 8,99 | 8,67 | 8,67 | -4,09% | 2.305.338,00 |
| 05.09.2024 | 9,08 | 9,09 | 8,99 | 9,04 | 1,69% | 1.999.568,00 |
| 04.09.2024 | 8,91 | 8,98 | 8,87 | 8,89 | 1,14% | 2.704.561,00 |
| 03.09.2024 | 8,91 | 8,94 | 8,76 | 8,79 | -4,66% | 2.924.841,00 |
| 30.08.2024 | 9,20 | 9,24 | 9,13 | 9,22 | 0,66% | 2.029.660,00 |
| 29.08.2024 | 9,11 | 9,19 | 9,05 | 9,16 | 1,55% | 2.555.297,00 |
| 28.08.2024 | 8,98 | 9,09 | 8,95 | 9,02 | -4,14% | 2.763.194,00 |
| 27.08.2024 | 9,32 | 9,43 | 9,31 | 9,41 | 1,51% | 1.987.426,00 |
| 26.08.2024 | 9,27 | 9,34 | 9,17 | 9,27 | 0,00% | 1.501.112,00 |
| 23.08.2024 | 9,12 | 9,28 | 9,11 | 9,27 | 1,76% | 2.972.621,00 |
| 22.08.2024 | 9,15 | 9,18 | 9,10 | 9,11 | -1,41% | 2.892.911,00 |
| 21.08.2024 | 9,21 | 9,26 | 9,14 | 9,24 | 0,98% | 1.701.072,00 |
| 20.08.2024 | 9,15 | 9,21 | 9,14 | 9,15 | -1,51% | 1.576.908,00 |
| 19.08.2024 | 9,22 | 9,30 | 9,21 | 9,29 | 1,42% | 1.701.425,00 |
| 16.08.2024 | 9,09 | 9,21 | 9,09 | 9,16 | 1,33% | 1.919.896,00 |
| 15.08.2024 | 9,02 | 9,08 | 8,96 | 9,04 | 1,92% | 1.530.249,00 |
| 14.08.2024 | 8,85 | 8,90 | 8,83 | 8,87 | -0,11% | 1.134.571,00 |
| 13.08.2024 | 8,71 | 8,90 | 8,70 | 8,88 | 2,42% | 1.720.286,00 |
| 12.08.2024 | 8,69 | 8,74 | 8,64 | 8,67 | 0,23% | 1.640.143,00 |
| 09.08.2024 | 8,59 | 8,70 | 8,58 | 8,65 | -0,35% | 1.982.092,00 |
| 08.08.2024 | 8,65 | 8,71 | 8,59 | 8,68 | 2,24% | 1.894.189,00 |
| 07.08.2024 | 8,65 | 8,68 | 8,48 | 8,49 | 1,31% | 2.970.574,00 |
| 06.08.2024 | 8,27 | 8,45 | 8,24 | 8,38 | 0,36% | 3.198.805,00 |
| 05.08.2024 | 8,11 | 8,43 | 8,08 | 8,35 | -0,83% | 4.985.079,00 |
| 02.08.2024 | 8,54 | 8,57 | 8,41 | 8,42 | -4,97% | 4.421.676,00 |
| 01.08.2024 | 9,31 | 9,31 | 8,68 | 8,86 | -7,13% | 6.698.689,00 |
| 31.07.2024 | 9,49 | 9,60 | 9,48 | 9,54 | 0,53% | 2.512.779,00 |
| 30.07.2024 | 9,48 | 9,54 | 9,47 | 9,49 | -1,56% | 2.545.907,00 |
| 29.07.2024 | 9,61 | 9,68 | 9,54 | 9,64 | 1,15% | 2.710.357,00 |
| 26.07.2024 | 9,32 | 9,55 | 9,31 | 9,53 | 8,05% | 4.329.965,00 |
| 25.07.2024 | 8,74 | 8,86 | 8,72 | 8,82 | 1,26% | 2.357.950,00 |
| 24.07.2024 | 8,81 | 8,82 | 8,71 | 8,71 | -1,47% | 1.648.336,00 |
| 23.07.2024 | 8,80 | 8,87 | 8,78 | 8,84 | -0,34% | 1.148.487,00 |
| 22.07.2024 | 8,79 | 8,87 | 8,76 | 8,87 | 1,26% | 1.488.054,00 |
| 19.07.2024 | 8,72 | 8,80 | 8,71 | 8,76 | 0,92% | 2.173.592,00 |
| 18.07.2024 | 8,76 | 8,83 | 8,65 | 8,68 | 0,81% | 2.662.355,00 |
| 17.07.2024 | 8,63 | 8,68 | 8,60 | 8,61 | -0,46% | 1.729.176,00 |
| 16.07.2024 | 8,49 | 8,65 | 8,48 | 8,65 | 2,25% | 1.720.994,00 |
| 15.07.2024 | 8,46 | 8,50 | 8,43 | 8,46 | -0,70% | 1.853.453,00 |
| 12.07.2024 | 8,51 | 8,54 | 8,49 | 8,52 | 0,12% | 2.138.837,00 |
| 11.07.2024 | 8,49 | 8,53 | 8,48 | 8,51 | 0,71% | 2.760.067,00 |
| 10.07.2024 | 8,38 | 8,45 | 8,36 | 8,45 | 0,96% | 2.523.479,00 |
| 09.07.2024 | 8,38 | 8,42 | 8,34 | 8,37 | -2,79% | 3.518.307,00 |
| 08.07.2024 | 8,66 | 8,68 | 8,55 | 8,61 | 1,06% | 4.423.973,00 |
| 05.07.2024 | 8,52 | 8,53 | 8,42 | 8,52 | 1,55% | 3.646.257,00 |
| 03.07.2024 | 8,30 | 8,40 | 8,30 | 8,39 | 1,33% | 2.893.305,00 |
| 02.07.2024 | 8,18 | 8,28 | 8,16 | 8,28 | 1,85% | 2.889.593,00 |
| 01.07.2024 | 8,14 | 8,17 | 8,10 | 8,13 | 1,25% | 2.786.843,00 |
| 28.06.2024 | 8,04 | 8,07 | 7,99 | 8,03 | -0,99% | 3.440.367,00 |
| 27.06.2024 | 8,07 | 8,11 | 8,04 | 8,11 | 0,37% | 3.846.325,00 |
| 26.06.2024 | 7,98 | 8,09 | 7,97 | 8,08 | 0,25% | 3.197.604,00 |
| 25.06.2024 | 8,03 | 8,11 | 7,99 | 8,06 | -1,35% | 2.428.698,00 |
| 24.06.2024 | 8,24 | 8,30 | 8,13 | 8,17 | -1,33% | 5.679.260,00 |
| 21.06.2024 | 8,17 | 8,38 | 8,08 | 8,28 | -0,24% | 29.049.222,00 |
| 20.06.2024 | 8,19 | 8,31 | 8,17 | 8,30 | 3,23% | 5.117.711,00 |
| 18.06.2024 | 8,02 | 8,08 | 7,99 | 8,04 | 0,12% | 1.651.184,00 |
| 17.06.2024 | 7,93 | 8,03 | 7,90 | 8,03 | 1,13% | 915.651,00 |
| 14.06.2024 | 7,82 | 7,96 | 7,81 | 7,94 | -0,75% | 1.061.392,00 |
| 13.06.2024 | 8,05 | 8,06 | 7,96 | 8,00 | -0,50% | 1.266.514,00 |