5,700$
-4,36%
Echtzeit-Aktienkurs NatWest Group plc
Bid:
Ask:
Aktienkurse zur NatWest Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 17,28 | 17,40 | 17,24 | 17,31 | 0,99% | 2.565.371,00 |
| 18.12.2025 | 17,12 | 17,21 | 17,07 | 17,14 | 0,53% | 1.647.054,00 |
| 17.12.2025 | 17,21 | 17,25 | 17,04 | 17,05 | 0,06% | 1.816.955,00 |
| 16.12.2025 | 16,96 | 17,12 | 16,94 | 17,04 | 0,77% | 1.974.109,00 |
| 15.12.2025 | 16,82 | 16,94 | 16,80 | 16,91 | 2,48% | 1.454.798,00 |
| 12.12.2025 | 16,64 | 16,65 | 16,38 | 16,50 | -1,49% | 2.152.578,00 |
| 11.12.2025 | 16,65 | 16,80 | 16,61 | 16,75 | 0,72% | 1.540.269,00 |
| 10.12.2025 | 16,54 | 16,70 | 16,50 | 16,63 | 1,84% | 1.673.632,00 |
| 09.12.2025 | 16,55 | 16,61 | 16,33 | 16,33 | -1,15% | 1.513.254,00 |
| 08.12.2025 | 16,50 | 16,58 | 16,47 | 16,52 | 0,06% | 1.420.066,00 |
| 05.12.2025 | 16,73 | 16,73 | 16,42 | 16,51 | -1,02% | 1.839.587,00 |
| 04.12.2025 | 16,63 | 16,79 | 16,63 | 16,68 | 0,06% | 1.649.763,00 |
| 03.12.2025 | 16,76 | 16,82 | 16,55 | 16,67 | -1,42% | 2.365.224,00 |
| 02.12.2025 | 16,88 | 16,94 | 16,82 | 16,91 | 1,32% | 2.481.138,00 |
| 01.12.2025 | 16,69 | 16,82 | 16,67 | 16,69 | -0,24% | 2.920.786,00 |
| 28.11.2025 | 16,79 | 16,82 | 16,72 | 16,73 | 2,14% | 2.638.137,00 |
| 26.11.2025 | 16,37 | 16,51 | 16,35 | 16,38 | 2,70% | 2.604.281,00 |
| 25.11.2025 | 15,88 | 16,02 | 15,82 | 15,95 | 4,04% | 2.279.347,00 |
| 24.11.2025 | 15,28 | 15,35 | 15,24 | 15,33 | 0,66% | 1.875.513,00 |
| 21.11.2025 | 15,23 | 15,29 | 15,09 | 15,23 | 2,49% | 2.981.083,00 |
| 20.11.2025 | 15,36 | 15,40 | 14,85 | 14,86 | -2,94% | 2.610.070,00 |
| 19.11.2025 | 15,35 | 15,41 | 15,24 | 15,31 | -0,84% | 2.247.348,00 |
| 18.11.2025 | 15,26 | 15,53 | 15,25 | 15,44 | -0,52% | 1.996.419,00 |
| 17.11.2025 | 15,86 | 15,90 | 15,47 | 15,52 | -2,14% | 3.079.364,00 |
| 14.11.2025 | 15,92 | 15,97 | 15,79 | 15,86 | -2,22% | 2.966.449,00 |
| 13.11.2025 | 16,52 | 16,52 | 16,21 | 16,22 | -1,28% | 2.048.889,00 |
| 12.11.2025 | 16,30 | 16,47 | 16,30 | 16,43 | 0,98% | 2.309.055,00 |
| 11.11.2025 | 16,31 | 16,35 | 16,23 | 16,27 | 0,56% | 2.359.469,00 |
| 10.11.2025 | 16,07 | 16,20 | 16,04 | 16,18 | 1,63% | 2.693.087,00 |
| 07.11.2025 | 15,82 | 15,95 | 15,73 | 15,92 | 0,44% | 3.520.037,00 |
| 06.11.2025 | 15,84 | 15,90 | 15,74 | 15,85 | 2,26% | 3.411.312,00 |
| 05.11.2025 | 15,36 | 15,55 | 15,26 | 15,50 | 1,71% | 2.891.413,00 |
| 04.11.2025 | 15,15 | 15,39 | 15,10 | 15,24 | -1,55% | 3.230.342,00 |
| 03.11.2025 | 15,47 | 15,51 | 15,34 | 15,48 | 0,06% | 2.884.046,00 |
| 31.10.2025 | 15,31 | 15,47 | 15,30 | 15,47 | -0,13% | 3.014.683,00 |
| 30.10.2025 | 15,42 | 15,57 | 15,42 | 15,49 | 0,26% | 3.000.016,00 |
| 29.10.2025 | 15,58 | 15,65 | 15,41 | 15,45 | -0,83% | 3.552.739,00 |
| 28.10.2025 | 15,50 | 15,59 | 15,44 | 15,58 | -0,51% | 2.910.188,00 |
| 27.10.2025 | 15,61 | 15,69 | 15,56 | 15,66 | 2,09% | 3.330.183,00 |
| 24.10.2025 | 15,05 | 15,37 | 15,05 | 15,34 | 5,65% | 5.036.017,00 |
| 23.10.2025 | 14,67 | 14,69 | 14,52 | 14,52 | -0,62% | 3.242.134,00 |
| 22.10.2025 | 14,73 | 14,79 | 14,52 | 14,61 | 1,81% | 3.094.878,00 |
| 21.10.2025 | 14,48 | 14,48 | 14,35 | 14,35 | -0,69% | 2.667.760,00 |
| 20.10.2025 | 14,49 | 14,52 | 14,41 | 14,45 | 0,35% | 1.890.735,00 |
| 17.10.2025 | 14,49 | 14,63 | 14,33 | 14,40 | -1,30% | 2.554.169,00 |
| 16.10.2025 | 14,77 | 14,78 | 14,54 | 14,59 | -0,27% | 2.607.330,00 |
| 15.10.2025 | 14,70 | 14,77 | 14,56 | 14,63 | -0,41% | 2.398.581,00 |
| 14.10.2025 | 14,45 | 14,73 | 14,38 | 14,69 | 0,96% | 2.703.392,00 |
| 13.10.2025 | 14,46 | 14,59 | 14,46 | 14,55 | 1,11% | 2.905.045,00 |
| 10.10.2025 | 14,50 | 14,60 | 14,38 | 14,39 | -0,42% | 3.858.092,00 |
| 09.10.2025 | 14,69 | 14,70 | 14,44 | 14,45 | -2,17% | 2.530.531,00 |
| 08.10.2025 | 14,86 | 14,93 | 14,72 | 14,77 | 2,00% | 3.105.478,00 |
| 07.10.2025 | 14,62 | 14,65 | 14,47 | 14,48 | -2,03% | 2.569.294,00 |
| 06.10.2025 | 14,78 | 14,81 | 14,69 | 14,78 | 3,50% | 3.205.661,00 |
| 02.10.2025 | 14,36 | 14,39 | 14,18 | 14,28 | 0,14% | 2.717.233,00 |
| 01.10.2025 | 14,27 | 14,34 | 14,25 | 14,26 | 0,78% | 2.462.880,00 |
| 30.09.2025 | 14,05 | 14,16 | 14,00 | 14,15 | 1,43% | 2.704.122,00 |
| 29.09.2025 | 14,07 | 14,11 | 13,95 | 13,95 | -0,50% | 3.420.365,00 |
| 26.09.2025 | 13,97 | 14,08 | 13,96 | 14,02 | 2,94% | 3.613.657,00 |
| 25.09.2025 | 13,71 | 13,71 | 13,56 | 13,62 | -2,01% | 2.450.117,00 |
| 24.09.2025 | 13,94 | 14,03 | 13,88 | 13,90 | -0,22% | 3.249.618,00 |
| 23.09.2025 | 14,10 | 14,12 | 13,90 | 13,93 | -0,43% | 1.903.193,00 |
| 22.09.2025 | 13,90 | 14,00 | 13,86 | 13,99 | 0,72% | 2.290.676,00 |
| 19.09.2025 | 13,80 | 13,94 | 13,77 | 13,89 | -3,07% | 3.232.932,00 |
| 18.09.2025 | 14,26 | 14,37 | 14,23 | 14,33 | -0,62% | 2.375.276,00 |
| 17.09.2025 | 14,42 | 14,51 | 14,33 | 14,42 | -0,07% | 2.538.022,00 |
| 16.09.2025 | 14,51 | 14,54 | 14,39 | 14,43 | -1,90% | 2.875.093,00 |
| 15.09.2025 | 14,60 | 14,74 | 14,60 | 14,71 | 1,73% | 2.808.622,00 |
| 12.09.2025 | 14,42 | 14,50 | 14,42 | 14,46 | 0,21% | 2.431.067,00 |
| 11.09.2025 | 14,32 | 14,45 | 14,30 | 14,43 | 0,84% | 2.705.924,00 |
| 10.09.2025 | 14,31 | 14,38 | 14,26 | 14,31 | 0,49% | 2.745.378,00 |
| 09.09.2025 | 14,07 | 14,30 | 14,05 | 14,24 | 0,99% | 4.913.527,00 |
| 08.09.2025 | 13,93 | 14,16 | 13,85 | 14,10 | 2,47% | 4.646.306,00 |
| 05.09.2025 | 13,94 | 14,00 | 13,74 | 13,76 | -2,13% | 4.707.162,00 |
| 04.09.2025 | 14,00 | 14,07 | 13,95 | 14,06 | 1,30% | 3.760.039,00 |
| 03.09.2025 | 13,76 | 13,90 | 13,74 | 13,88 | 0,43% | 3.876.212,00 |
| 02.09.2025 | 13,60 | 13,83 | 13,58 | 13,82 | -1,00% | 5.199.522,00 |
| 29.08.2025 | 13,73 | 13,98 | 13,70 | 13,96 | -4,38% | 6.085.633,00 |
| 28.08.2025 | 14,57 | 14,67 | 14,53 | 14,60 | -1,48% | 3.477.878,00 |
| 27.08.2025 | 14,68 | 14,83 | 14,64 | 14,82 | -3,01% | 4.309.559,00 |
| 26.08.2025 | 15,18 | 15,29 | 15,13 | 15,28 | -0,71% | 3.238.744,00 |
| 25.08.2025 | 15,37 | 15,52 | 15,26 | 15,39 | 0,20% | 2.877.555,00 |
| 22.08.2025 | 15,24 | 15,40 | 15,23 | 15,36 | 0,72% | 2.973.834,00 |
| 21.08.2025 | 15,13 | 15,25 | 15,12 | 15,25 | 1,13% | 2.755.500,00 |
| 20.08.2025 | 14,93 | 15,09 | 14,87 | 15,08 | 1,75% | 2.812.190,00 |
| 19.08.2025 | 14,99 | 15,04 | 14,81 | 14,82 | -0,94% | 2.367.059,00 |
| 18.08.2025 | 14,97 | 15,00 | 14,87 | 14,96 | 0,88% | 2.783.107,00 |
| 15.08.2025 | 15,08 | 15,10 | 14,82 | 14,83 | -2,24% | 3.715.735,00 |
| 14.08.2025 | 15,02 | 15,17 | 15,01 | 15,17 | 2,29% | 2.965.425,00 |
| 13.08.2025 | 14,87 | 14,88 | 14,73 | 14,83 | 1,09% | 2.877.300,00 |
| 12.08.2025 | 14,59 | 14,68 | 14,56 | 14,67 | 1,88% | 2.995.055,00 |
| 11.08.2025 | 14,30 | 14,44 | 14,29 | 14,40 | 1,62% | 3.527.720,00 |
| 08.08.2025 | 14,03 | 14,22 | 13,97 | 14,17 | 0,21% | 3.047.874,00 |
| 07.08.2025 | 14,23 | 14,24 | 14,07 | 14,14 | 0,28% | 3.516.458,00 |
| 06.08.2025 | 14,05 | 14,14 | 14,04 | 14,10 | 0,50% | 2.759.963,00 |
| 05.08.2025 | 14,09 | 14,12 | 13,91 | 14,03 | -0,43% | 2.889.072,00 |
| 04.08.2025 | 14,07 | 14,15 | 14,04 | 14,09 | 2,55% | 3.531.224,00 |
| 01.08.2025 | 13,74 | 13,80 | 13,49 | 13,74 | -1,72% | 3.973.136,00 |
| 31.07.2025 | 14,08 | 14,11 | 13,95 | 13,98 | -0,71% | 3.104.081,00 |
| 30.07.2025 | 14,13 | 14,18 | 14,01 | 14,08 | -0,71% | 4.873.417,00 |