5,700$
-4,36%
Echtzeit-Aktienkurs NatWest Group plc
Bid:
Ask:
Aktienkurse zur NatWest Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 16,70 | 16,83 | 16,55 | 16,83 | -1,92% | 3.573.887,00 |
| 18.02.2026 | 17,13 | 17,23 | 17,07 | 17,16 | 2,51% | 3.837.263,00 |
| 17.02.2026 | 16,31 | 16,82 | 16,31 | 16,74 | 4,17% | 5.239.960,00 |
| 13.02.2026 | 15,65 | 16,09 | 15,53 | 16,07 | -1,59% | 7.474.578,00 |
| 12.02.2026 | 16,71 | 16,82 | 16,12 | 16,33 | -2,51% | 5.150.135,00 |
| 11.02.2026 | 16,66 | 16,83 | 16,52 | 16,75 | 0,54% | 3.575.865,00 |
| 10.02.2026 | 16,81 | 16,89 | 16,51 | 16,66 | -2,06% | 4.873.015,00 |
| 09.02.2026 | 16,74 | 17,12 | 16,66 | 17,01 | -6,07% | 5.333.879,00 |
| 06.02.2026 | 18,03 | 18,14 | 17,98 | 18,11 | 2,61% | 3.090.875,00 |
| 05.02.2026 | 17,98 | 18,16 | 17,57 | 17,65 | -6,86% | 5.711.836,00 |
| 04.02.2026 | 19,21 | 19,36 | 18,81 | 18,95 | -0,63% | 4.779.178,00 |
| 03.02.2026 | 19,00 | 19,18 | 18,85 | 19,07 | 1,33% | 3.584.940,00 |
| 02.02.2026 | 18,41 | 18,84 | 18,41 | 18,82 | 3,24% | 3.349.740,00 |
| 30.01.2026 | 18,30 | 18,38 | 18,15 | 18,23 | -0,49% | 2.782.469,00 |
| 29.01.2026 | 18,39 | 18,46 | 18,04 | 18,32 | 0,60% | 2.624.814,00 |
| 28.01.2026 | 18,30 | 18,39 | 18,03 | 18,21 | -0,49% | 3.631.988,00 |
| 27.01.2026 | 18,48 | 18,55 | 18,06 | 18,30 | 2,23% | 6.352.550,00 |
| 26.01.2026 | 17,83 | 17,99 | 17,83 | 17,90 | 1,24% | 3.061.240,00 |
| 23.01.2026 | 17,62 | 17,68 | 17,49 | 17,68 | 0,17% | 2.004.694,00 |
| 22.01.2026 | 17,61 | 17,75 | 17,49 | 17,65 | -0,11% | 2.345.075,00 |
| 21.01.2026 | 17,34 | 17,71 | 17,31 | 17,67 | 1,32% | 2.394.685,00 |
| 20.01.2026 | 17,45 | 17,61 | 17,40 | 17,44 | -0,46% | 2.263.045,00 |
| 16.01.2026 | 17,34 | 17,59 | 17,30 | 17,52 | 2,22% | 2.663.127,00 |
| 15.01.2026 | 17,18 | 17,30 | 17,11 | 17,14 | 0,35% | 2.258.029,00 |
| 14.01.2026 | 17,08 | 17,11 | 16,98 | 17,08 | 0,71% | 2.600.313,00 |
| 13.01.2026 | 17,05 | 17,10 | 16,87 | 16,96 | -2,19% | 2.694.851,00 |
| 12.01.2026 | 17,24 | 17,38 | 17,24 | 17,34 | 0,46% | 1.808.787,00 |
| 09.01.2026 | 17,33 | 17,37 | 17,08 | 17,26 | -1,20% | 4.622.301,00 |
| 08.01.2026 | 17,30 | 17,47 | 17,26 | 17,47 | 2,52% | 2.557.569,00 |
| 07.01.2026 | 17,35 | 17,35 | 17,04 | 17,04 | -4,16% | 2.869.270,00 |
| 06.01.2026 | 18,17 | 18,19 | 17,78 | 17,78 | -1,71% | 2.407.719,00 |
| 05.01.2026 | 17,78 | 18,13 | 17,76 | 18,09 | 1,52% | 1.503.407,00 |
| 02.01.2026 | 17,84 | 17,85 | 17,68 | 17,82 | 1,83% | 2.036.220,00 |
| 31.12.2025 | 17,64 | 17,64 | 17,48 | 17,50 | -0,51% | 1.072.857,00 |
| 30.12.2025 | 17,68 | 17,69 | 17,59 | 17,59 | 0,23% | 1.590.612,00 |
| 29.12.2025 | 17,54 | 17,57 | 17,43 | 17,55 | -0,90% | 1.280.399,00 |
| 26.12.2025 | 17,71 | 17,75 | 17,66 | 17,71 | 0,28% | 874.393,00 |
| 24.12.2025 | 17,63 | 17,67 | 17,57 | 17,66 | 0,51% | 717.974,00 |
| 23.12.2025 | 17,44 | 17,63 | 17,43 | 17,57 | 0,51% | 2.029.482,00 |
| 22.12.2025 | 17,37 | 17,49 | 17,31 | 17,48 | 0,98% | 1.659.912,00 |
| 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 |