3,833€
1,27%
Echtzeit-Aktienkurs NatWest Group PLC
Bid:
Ask:
Aktienkurse zur NatWest Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,81 | 3,86 | 3,81 | 3,86 | 1,34% | 24.000,00 |
| 14.05.2024 | 3,76 | 3,81 | 3,76 | 3,81 | 1,17% | 55,00 |
| 13.05.2024 | 3,75 | 3,78 | 3,72 | 3,76 | 0,56% | - |
| 10.05.2024 | 3,72 | 3,75 | 3,70 | 3,74 | 0,11% | 4.166,00 |
| 09.05.2024 | 3,71 | 3,76 | 3,70 | 3,74 | 0,43% | 3.600,00 |
| 08.05.2024 | 3,65 | 3,72 | 3,64 | 3,72 | 1,89% | - |
| 07.05.2024 | 3,60 | 3,74 | 3,60 | 3,65 | 1,25% | 325,00 |
| 06.05.2024 | 3,58 | 3,62 | 3,55 | 3,61 | 0,81% | - |
| 03.05.2024 | 3,55 | 3,62 | 3,55 | 3,58 | 1,02% | 195,00 |
| 02.05.2024 | 3,54 | 3,60 | 3,52 | 3,54 | -0,37% | 13.460,00 |
| 30.04.2024 | 3,56 | 3,61 | 3,55 | 3,56 | -0,45% | - |
| 29.04.2024 | 3,56 | 3,63 | 3,55 | 3,57 | -0,20% | - |
| 26.04.2024 | 3,31 | 3,64 | 3,31 | 3,58 | 5,73% | 1.184,00 |
| 25.04.2024 | 3,35 | 3,43 | 3,35 | 3,39 | 0,80% | 75.314,00 |
| 24.04.2024 | 3,36 | 3,40 | 3,31 | 3,36 | -0,03% | 11.584,00 |
| 23.04.2024 | 3,31 | 3,37 | 3,29 | 3,36 | 1,57% | - |
| 22.04.2024 | 3,25 | 3,31 | 3,22 | 3,31 | 1,72% | - |
| 19.04.2024 | 3,21 | 3,27 | 3,20 | 3,25 | 0,12% | - |
| 18.04.2024 | 3,20 | 3,28 | 3,20 | 3,25 | 1,85% | - |
| 17.04.2024 | 3,17 | 3,26 | 3,16 | 3,19 | 0,19% | - |
| 16.04.2024 | 3,21 | 3,22 | 3,15 | 3,18 | -1,52% | 546,00 |
| 15.04.2024 | 3,24 | 3,32 | 3,22 | 3,23 | 0,28% | - |
| 12.04.2024 | 3,19 | 3,29 | 3,19 | 3,22 | 1,10% | 3.898,00 |
| 11.04.2024 | 3,28 | 3,30 | 3,19 | 3,19 | -2,89% | 5.771,00 |
| 10.04.2024 | 3,31 | 3,32 | 3,26 | 3,28 | -0,64% | - |
| 09.04.2024 | 3,27 | 3,30 | 3,25 | 3,30 | 1,04% | - |
| 08.04.2024 | 3,28 | 3,31 | 3,27 | 3,27 | -0,43% | - |
| 05.04.2024 | 3,28 | 3,30 | 3,25 | 3,28 | 0,37% | - |
| 04.04.2024 | 3,20 | 3,33 | 3,20 | 3,27 | 2,12% | - |
| 03.04.2024 | 3,13 | 3,23 | 3,13 | 3,20 | 1,75% | 4.277,00 |
| 02.04.2024 | 3,13 | 3,17 | 3,13 | 3,15 | 0,32% | - |
| 28.03.2024 | 3,12 | 3,17 | 3,11 | 3,14 | 0,64% | 3.960,00 |
| 27.03.2024 | 3,06 | 3,12 | 3,05 | 3,12 | 1,70% | - |
| 26.03.2024 | 3,02 | 3,12 | 3,02 | 3,07 | 1,52% | 20.900,00 |
| 25.03.2024 | 3,06 | 3,09 | 3,02 | 3,02 | -1,18% | 951,00 |
| 22.03.2024 | 2,97 | 3,09 | 2,96 | 3,06 | 2,62% | - |
| 21.03.2024 | 2,94 | 3,00 | 2,93 | 2,98 | 1,60% | 55.712,00 |
| 20.03.2024 | 2,81 | 2,94 | 2,80 | 2,93 | 4,12% | - |
| 19.03.2024 | 2,83 | 2,86 | 2,80 | 2,82 | -0,60% | - |
| 18.03.2024 | 2,87 | 2,87 | 2,82 | 2,83 | -1,15% | - |
| 15.03.2024 | 2,83 | 2,89 | 2,83 | 2,87 | 1,02% | - |
| 14.03.2024 | 2,88 | 2,89 | 2,81 | 2,84 | -6,03% | - |
| 13.03.2024 | 3,00 | 3,04 | 2,96 | 3,02 | 0,47% | - |
| 12.03.2024 | 2,97 | 3,04 | 2,96 | 3,00 | 1,32% | 882,00 |
| 11.03.2024 | 2,98 | 2,99 | 2,95 | 2,97 | -0,50% | - |
| 08.03.2024 | 2,97 | 3,03 | 2,94 | 2,98 | 1,26% | - |
| 07.03.2024 | 2,99 | 3,00 | 2,94 | 2,94 | -2,03% | - |
| 06.03.2024 | 2,95 | 3,03 | 2,95 | 3,00 | 2,07% | 400,00 |
| 05.03.2024 | 2,91 | 2,98 | 2,89 | 2,94 | 0,82% | - |
| 04.03.2024 | 2,91 | 2,95 | 2,89 | 2,92 | 0,17% | - |
| 01.03.2024 | 2,84 | 2,92 | 2,82 | 2,91 | 2,75% | 125,00 |
| 29.02.2024 | 2,75 | 2,86 | 2,75 | 2,84 | 3,09% | - |
| 28.02.2024 | 2,75 | 2,82 | 2,74 | 2,75 | 0,04% | 7.101,00 |
| 27.02.2024 | 2,72 | 2,79 | 2,72 | 2,75 | 0,99% | - |
| 26.02.2024 | 2,74 | 2,76 | 2,72 | 2,72 | -0,87% | 240,00 |
| 23.02.2024 | 2,73 | 2,75 | 2,70 | 2,75 | 0,29% | - |
| 22.02.2024 | 2,71 | 2,75 | 2,69 | 2,74 | 1,44% | - |
| 21.02.2024 | 2,69 | 2,75 | 2,69 | 2,70 | 0,26% | - |
| 20.02.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 1,05% | 1.430,00 |
| 19.02.2024 | 2,73 | 2,75 | 2,65 | 2,67 | -0,63% | 10.004,00 |
| 16.02.2024 | 2,56 | 2,74 | 2,45 | 2,68 | 4,72% | - |
| 15.02.2024 | 2,49 | 2,57 | 2,47 | 2,56 | 2,73% | - |
| 14.02.2024 | 2,42 | 2,52 | 2,41 | 2,49 | 3,02% | 117,00 |
| 13.02.2024 | 2,45 | 2,49 | 2,40 | 2,42 | -1,31% | 486,00 |
| 12.02.2024 | 2,53 | 2,53 | 2,44 | 2,45 | -3,27% | 2.448,00 |
| 09.02.2024 | 2,57 | 2,58 | 2,49 | 2,54 | -1,93% | - |
| 08.02.2024 | 2,63 | 2,64 | 2,56 | 2,59 | -2,05% | - |
| 07.02.2024 | 2,62 | 2,67 | 2,57 | 2,64 | 0,46% | 4.420,00 |
| 06.02.2024 | 2,57 | 2,63 | 2,57 | 2,63 | 1,94% | 760,00 |
| 05.02.2024 | 2,60 | 2,63 | 2,57 | 2,58 | -1,34% | - |
| 02.02.2024 | 2,64 | 2,66 | 2,60 | 2,61 | -1,28% | - |
| 01.02.2024 | 2,63 | 2,68 | 2,60 | 2,65 | 0,11% | - |
| 31.01.2024 | 2,67 | 2,73 | 2,64 | 2,64 | -1,05% | - |
| 30.01.2024 | 2,65 | 2,69 | 2,64 | 2,67 | 0,53% | 11.020,00 |
| 29.01.2024 | 2,65 | 2,70 | 2,63 | 2,66 | 0,15% | 23.700,00 |
| 26.01.2024 | 2,59 | 2,67 | 2,58 | 2,65 | 1,88% | - |
| 25.01.2024 | 2,56 | 2,61 | 2,55 | 2,60 | 1,56% | 1.000,00 |
| 24.01.2024 | 2,58 | 2,59 | 2,54 | 2,56 | -0,47% | - |
| 23.01.2024 | 2,52 | 2,58 | 2,51 | 2,58 | 2,88% | - |
| 22.01.2024 | 2,47 | 2,53 | 2,47 | 2,50 | 1,58% | - |
| 19.01.2024 | 2,44 | 2,52 | 2,43 | 2,47 | 0,90% | - |
| 18.01.2024 | 2,42 | 2,47 | 2,41 | 2,44 | 0,78% | - |
| 17.01.2024 | 2,43 | 2,45 | 2,40 | 2,42 | -1,50% | 13.000,00 |
| 16.01.2024 | 2,49 | 2,50 | 2,46 | 2,46 | -1,40% | 1.008,00 |
| 15.01.2024 | 2,52 | 2,72 | 2,49 | 2,50 | 0,08% | - |
| 12.01.2024 | 2,49 | 2,75 | 2,48 | 2,49 | 0,32% | - |
| 11.01.2024 | 2,54 | 2,57 | 2,48 | 2,49 | -1,35% | - |
| 10.01.2024 | 2,57 | 2,59 | 2,52 | 2,52 | -2,93% | - |
| 09.01.2024 | 2,62 | 2,63 | 2,57 | 2,60 | -1,29% | - |
| 08.01.2024 | 2,60 | 2,63 | 2,58 | 2,63 | 0,77% | - |
| 05.01.2024 | 2,56 | 2,61 | 2,54 | 2,61 | 1,99% | - |
| 04.01.2024 | 2,58 | 2,59 | 2,55 | 2,56 | -0,97% | - |
| 03.01.2024 | 2,55 | 2,60 | 2,54 | 2,58 | 1,14% | - |
| 02.01.2024 | 2,55 | 2,58 | 2,55 | 2,56 | -5,89% | - |
| 29.12.2023 | 2,55 | 2,72 | 2,52 | 2,72 | 6,81% | 2.430,00 |
| 28.12.2023 | 2,55 | 2,56 | 2,50 | 2,54 | -0,31% | - |
| 27.12.2023 | 2,51 | 2,56 | 2,50 | 2,55 | 1,67% | 1.114,00 |
| 22.12.2023 | 2,52 | 2,73 | 2,51 | 2,51 | -0,71% | 416,00 |
| 21.12.2023 | 2,52 | 2,54 | 2,51 | 2,53 | 0,12% | - |
| 20.12.2023 | 2,56 | 2,62 | 2,52 | 2,52 | -1,79% | 60,00 |