5,700$
-4,36%
Echtzeit-Aktienkurs NatWest Group plc
Bid:
Ask:
Aktienkurse zur NatWest Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 7,73 | 7,75 | 7,68 | 7,70 | -1,79% | 1.304.545,00 |
| 26.04.2024 | 7,79 | 7,87 | 7,74 | 7,84 | 6,23% | 2.587.887,00 |
| 25.04.2024 | 7,27 | 7,40 | 7,27 | 7,38 | 1,79% | 3.016.742,00 |
| 24.04.2024 | 7,23 | 7,26 | 7,18 | 7,25 | -0,14% | 1.100.799,00 |
| 23.04.2024 | 7,16 | 7,26 | 7,16 | 7,26 | 2,40% | 1.039.575,00 |
| 22.04.2024 | 6,99 | 7,09 | 6,99 | 7,09 | 1,43% | 1.143.454,00 |
| 19.04.2024 | 6,96 | 7,00 | 6,95 | 6,99 | 0,87% | 1.670.315,00 |
| 18.04.2024 | 6,92 | 6,97 | 6,90 | 6,93 | 0,58% | 1.266.231,00 |
| 17.04.2024 | 6,90 | 6,94 | 6,84 | 6,89 | 1,47% | 1.328.497,00 |
| 16.04.2024 | 6,80 | 6,81 | 6,75 | 6,79 | -1,59% | 1.827.719,00 |
| 15.04.2024 | 7,05 | 7,07 | 6,88 | 6,90 | 0,00% | 1.872.988,00 |
| 12.04.2024 | 6,93 | 6,98 | 6,87 | 6,90 | -1,15% | 1.803.149,00 |
| 11.04.2024 | 6,98 | 6,99 | 6,87 | 6,98 | -1,55% | 1.291.488,00 |
| 10.04.2024 | 7,05 | 7,14 | 7,03 | 7,09 | -0,84% | 2.074.302,00 |
| 09.04.2024 | 7,19 | 7,22 | 7,09 | 7,15 | 0,28% | 2.398.764,00 |
| 08.04.2024 | 7,16 | 7,19 | 7,13 | 7,13 | -0,28% | 1.657.672,00 |
| 05.04.2024 | 7,11 | 7,16 | 7,09 | 7,15 | 0,28% | 3.351.651,00 |
| 04.04.2024 | 7,21 | 7,26 | 7,12 | 7,13 | 2,30% | 4.392.660,00 |
| 03.04.2024 | 6,92 | 7,00 | 6,92 | 6,97 | 2,20% | 1.447.444,00 |
| 02.04.2024 | 6,78 | 6,84 | 6,77 | 6,82 | 1,49% | 1.455.011,00 |
| 01.04.2024 | 6,81 | 6,86 | 6,70 | 6,72 | -1,18% | 814.705,00 |
| 28.03.2024 | 6,79 | 6,84 | 6,79 | 6,80 | 0,29% | 849.778,00 |
| 27.03.2024 | 6,69 | 6,79 | 6,69 | 6,78 | 1,35% | 1.603.984,00 |
| 26.03.2024 | 6,71 | 6,73 | 6,67 | 6,69 | 0,75% | 1.396.401,00 |
| 25.03.2024 | 6,63 | 6,68 | 6,61 | 6,64 | -0,30% | 1.011.618,00 |
| 22.03.2024 | 6,66 | 6,70 | 6,63 | 6,66 | 1,83% | 2.626.605,00 |
| 21.03.2024 | 6,53 | 6,58 | 6,52 | 6,54 | 1,24% | 1.994.651,00 |
| 20.03.2024 | 6,34 | 6,47 | 6,33 | 6,46 | 4,36% | 1.869.931,00 |
| 19.03.2024 | 6,18 | 6,24 | 6,17 | 6,19 | -0,80% | 1.287.135,00 |
| 18.03.2024 | 6,22 | 6,25 | 6,19 | 6,24 | -0,16% | 1.635.081,00 |
| 15.03.2024 | 6,28 | 6,34 | 6,23 | 6,25 | 0,32% | 1.920.905,00 |
| 14.03.2024 | 6,33 | 6,36 | 6,18 | 6,23 | -6,03% | 1.819.655,00 |
| 13.03.2024 | 6,60 | 6,66 | 6,60 | 6,63 | 0,00% | 1.536.371,00 |
| 12.03.2024 | 6,62 | 6,68 | 6,60 | 6,63 | 1,22% | 1.480.200,00 |
| 11.03.2024 | 6,54 | 6,57 | 6,52 | 6,55 | -0,46% | 903.095,00 |
| 08.03.2024 | 6,65 | 6,68 | 6,54 | 6,58 | 0,15% | 1.523.121,00 |
| 07.03.2024 | 6,53 | 6,57 | 6,51 | 6,57 | 0,00% | 1.451.845,00 |
| 06.03.2024 | 6,59 | 6,60 | 6,51 | 6,57 | 1,70% | 2.345.808,00 |
| 05.03.2024 | 6,43 | 6,53 | 6,43 | 6,46 | 0,62% | 1.801.929,00 |
| 04.03.2024 | 6,39 | 6,44 | 6,39 | 6,42 | 0,78% | 1.077.638,00 |
| 01.03.2024 | 6,34 | 6,38 | 6,29 | 6,37 | 2,74% | 1.470.363,00 |
| 29.02.2024 | 6,22 | 6,24 | 6,13 | 6,20 | 1,97% | 1.156.997,00 |
| 28.02.2024 | 6,12 | 6,13 | 6,06 | 6,08 | 0,66% | 937.003,00 |
| 27.02.2024 | 6,04 | 6,06 | 6,02 | 6,04 | 1,34% | 1.857.604,00 |
| 26.02.2024 | 6,00 | 6,02 | 5,92 | 5,96 | -1,32% | 1.699.152,00 |
| 23.02.2024 | 5,97 | 6,04 | 5,96 | 6,04 | 2,03% | 1.453.800,00 |
| 22.02.2024 | 5,93 | 5,97 | 5,89 | 5,92 | 0,17% | 2.445.633,00 |
| 21.02.2024 | 5,92 | 5,93 | 5,87 | 5,91 | 0,34% | 2.024.414,00 |
| 20.02.2024 | 5,83 | 5,90 | 5,83 | 5,89 | -0,67% | 2.744.374,00 |
| 16.02.2024 | 5,80 | 5,94 | 5,74 | 5,93 | 7,82% | 5.016.061,00 |
| 15.02.2024 | 5,46 | 5,55 | 5,46 | 5,50 | 3,00% | 1.478.684,00 |
| 14.02.2024 | 5,33 | 5,37 | 5,30 | 5,34 | 2,69% | 1.685.978,00 |
| 13.02.2024 | 5,26 | 5,27 | 5,16 | 5,20 | -2,62% | 2.206.576,00 |
| 12.02.2024 | 5,28 | 5,37 | 5,28 | 5,34 | -1,48% | 2.388.761,00 |
| 09.02.2024 | 5,43 | 5,44 | 5,38 | 5,42 | -1,63% | 1.560.131,00 |
| 08.02.2024 | 5,53 | 5,55 | 5,49 | 5,51 | -1,25% | 894.167,00 |
| 07.02.2024 | 5,59 | 5,60 | 5,52 | 5,58 | -0,71% | 1.886.474,00 |
| 06.02.2024 | 5,57 | 5,64 | 5,56 | 5,62 | 1,08% | 1.736.506,00 |
| 05.02.2024 | 5,57 | 5,58 | 5,51 | 5,56 | -1,59% | 1.840.704,00 |
| 02.02.2024 | 5,66 | 5,69 | 5,62 | 5,65 | -1,91% | 1.682.690,00 |
| 01.02.2024 | 5,76 | 5,77 | 5,64 | 5,76 | 0,70% | 2.931.163,00 |
| 31.01.2024 | 5,81 | 5,85 | 5,71 | 5,72 | -1,72% | 2.268.954,00 |
| 30.01.2024 | 5,78 | 5,86 | 5,77 | 5,82 | 1,04% | 1.614.068,00 |
| 29.01.2024 | 5,73 | 5,77 | 5,70 | 5,76 | -0,17% | 1.071.373,00 |
| 26.01.2024 | 5,76 | 5,79 | 5,73 | 5,77 | 2,30% | 1.547.333,00 |
| 25.01.2024 | 5,64 | 5,65 | 5,57 | 5,64 | 0,89% | 2.031.637,00 |
| 24.01.2024 | 5,64 | 5,65 | 5,58 | 5,59 | 1,45% | 1.395.069,00 |
| 23.01.2024 | 5,52 | 5,54 | 5,48 | 5,51 | -0,18% | 1.572.010,00 |
| 22.01.2024 | 5,44 | 5,52 | 5,44 | 5,52 | 2,41% | 2.844.007,00 |
| 19.01.2024 | 5,33 | 5,39 | 5,31 | 5,39 | 0,94% | 1.256.281,00 |
| 18.01.2024 | 5,32 | 5,35 | 5,30 | 5,34 | 1,52% | 2.089.644,00 |
| 17.01.2024 | 5,27 | 5,28 | 5,24 | 5,26 | -0,75% | 1.902.597,00 |
| 16.01.2024 | 5,41 | 5,42 | 5,29 | 5,30 | -2,93% | 3.562.747,00 |
| 12.01.2024 | 5,56 | 5,59 | 5,46 | 5,46 | -0,55% | 1.653.811,00 |
| 11.01.2024 | 5,57 | 5,59 | 5,44 | 5,49 | -0,90% | 2.387.588,00 |
| 10.01.2024 | 5,59 | 5,59 | 5,54 | 5,54 | -2,29% | 1.719.505,00 |
| 09.01.2024 | 5,72 | 5,72 | 5,67 | 5,67 | -2,07% | 1.288.613,00 |
| 08.01.2024 | 5,72 | 5,79 | 5,71 | 5,79 | 1,22% | 1.511.585,00 |
| 05.01.2024 | 5,66 | 5,77 | 5,66 | 5,72 | 1,42% | 1.979.463,00 |
| 04.01.2024 | 5,62 | 5,69 | 5,61 | 5,64 | 0,18% | 1.273.930,00 |
| 03.01.2024 | 5,58 | 5,66 | 5,57 | 5,63 | 0,00% | 1.816.019,00 |
| 02.01.2024 | 5,64 | 5,67 | 5,62 | 5,63 | 0,00% | 1.314.816,00 |
| 29.12.2023 | 5,65 | 5,70 | 5,62 | 5,63 | -0,35% | 782.878,00 |
| 28.12.2023 | 5,64 | 5,66 | 5,62 | 5,65 | -0,70% | 2.210.318,00 |
| 27.12.2023 | 5,65 | 5,71 | 5,65 | 5,69 | -0,18% | 1.150.022,00 |
| 26.12.2023 | 5,65 | 5,72 | 5,62 | 5,70 | 0,88% | 1.266.125,00 |
| 22.12.2023 | 5,61 | 5,70 | 5,60 | 5,65 | 1,25% | 930.836,00 |
| 21.12.2023 | 5,57 | 5,59 | 5,55 | 5,58 | 1,09% | 2.066.650,00 |
| 20.12.2023 | 5,57 | 5,61 | 5,52 | 5,52 | -2,65% | 2.391.461,00 |
| 19.12.2023 | 5,65 | 5,68 | 5,64 | 5,67 | 1,07% | 1.700.229,00 |
| 18.12.2023 | 5,62 | 5,64 | 5,58 | 5,61 | -1,06% | 1.886.306,00 |
| 15.12.2023 | 5,69 | 5,73 | 5,64 | 5,67 | -1,73% | 2.245.212,00 |
| 14.12.2023 | 5,70 | 5,82 | 5,70 | 5,77 | 2,30% | 3.488.118,00 |
| 13.12.2023 | 5,50 | 5,66 | 5,42 | 5,64 | 2,36% | 2.357.609,00 |
| 12.12.2023 | 5,52 | 5,54 | 5,49 | 5,51 | -0,90% | 1.454.646,00 |
| 11.12.2023 | 5,56 | 5,58 | 5,55 | 5,56 | -0,89% | 1.323.432,00 |
| 08.12.2023 | 5,58 | 5,66 | 5,58 | 5,61 | 0,18% | 1.711.185,00 |
| 07.12.2023 | 5,52 | 5,63 | 5,51 | 5,60 | 1,82% | 3.167.794,00 |
| 06.12.2023 | 5,58 | 5,62 | 5,50 | 5,50 | 1,10% | 1.682.118,00 |
| 05.12.2023 | 5,47 | 5,49 | 5,43 | 5,44 | -0,91% | 1.532.452,00 |