15,800€
-2,47%
Echtzeit-Aktienkurs NATWEST GROUP PLC
Bid:
Ask:
Aktienkurse zur NATWEST GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,20 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 04.05.2026 | 13,30 | 13,35 | 12,85 | 13,10 | -4,38% | - |
| 30.04.2026 | 13,25 | 13,70 | 13,10 | 13,70 | 3,01% | - |
| 29.04.2026 | 13,50 | 13,60 | 13,10 | 13,30 | -1,48% | 13,00 |
| 28.04.2026 | 13,35 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 27.04.2026 | 13,00 | 13,50 | 13,00 | 13,40 | -0,74% | - |
| 24.04.2026 | 13,40 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 23.04.2026 | 13,65 | 13,65 | 13,30 | 13,40 | -2,19% | - |
| 22.04.2026 | 13,90 | 14,00 | 13,60 | 13,70 | -1,44% | - |
| 21.04.2026 | 14,05 | 14,10 | 13,70 | 13,90 | -1,42% | 14,00 |
| 20.04.2026 | 14,40 | 14,40 | 14,00 | 14,10 | -2,76% | - |
| 17.04.2026 | 14,25 | 14,50 | 14,00 | 14,50 | 5,84% | - |
| 16.04.2026 | 14,35 | 14,50 | 13,65 | 13,70 | -4,86% | - |
| 15.04.2026 | 14,45 | 14,55 | 14,30 | 14,40 | -1,37% | - |
| 14.04.2026 | 14,20 | 14,60 | 14,10 | 14,60 | 2,82% | 14,00 |
| 13.04.2026 | 14,05 | 14,30 | 13,85 | 14,20 | 0,71% | - |
| 10.04.2026 | 13,95 | 14,20 | 13,95 | 14,10 | 0,71% | - |
| 09.04.2026 | 14,10 | 14,10 | 13,80 | 14,00 | -0,71% | - |
| 08.04.2026 | 13,85 | 14,30 | 13,55 | 14,10 | 6,02% | - |
| 07.04.2026 | 13,25 | 13,40 | 13,00 | 13,30 | 0,00% | 14,00 |
| 02.04.2026 | 12,70 | 13,35 | 12,70 | 13,30 | -1,48% | - |
| 01.04.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | - |
| 31.03.2026 | 12,70 | 13,00 | 12,55 | 12,90 | 2,38% | - |
| 30.03.2026 | 12,40 | 12,70 | 12,35 | 12,60 | 1,61% | - |
| 27.03.2026 | 12,40 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 26.03.2026 | 12,50 | 12,60 | 12,25 | 12,50 | -1,57% | - |
| 25.03.2026 | 12,40 | 12,70 | 12,30 | 12,70 | 2,42% | - |
| 24.03.2026 | 12,30 | 12,50 | 12,10 | 12,40 | 0,81% | - |
| 23.03.2026 | 12,05 | 12,60 | 12,00 | 12,30 | 0,82% | 300,00 |
| 20.03.2026 | 12,65 | 12,65 | 11,90 | 12,20 | -6,87% | - |
| 19.03.2026 | 13,35 | 13,35 | 12,80 | 13,10 | -2,24% | - |
| 18.03.2026 | 13,70 | 13,70 | 13,30 | 13,40 | -1,47% | - |
| 17.03.2026 | 13,40 | 13,70 | 13,25 | 13,60 | 0,74% | - |
| 16.03.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 2,27% | 26,00 |
| 13.03.2026 | 13,40 | 13,40 | 12,90 | 13,20 | -1,49% | - |
| 12.03.2026 | 13,60 | 13,70 | 13,10 | 13,40 | -2,90% | - |
| 11.03.2026 | 13,90 | 14,10 | 13,60 | 13,80 | -1,43% | - |
| 10.03.2026 | 13,70 | 14,00 | 13,55 | 14,00 | 2,94% | - |
| 09.03.2026 | 13,40 | 13,60 | 12,90 | 13,60 | 1,49% | - |
| 06.03.2026 | 13,70 | 13,70 | 13,20 | 13,40 | -2,90% | - |
| 05.03.2026 | 13,75 | 14,00 | 13,40 | 13,80 | 0,73% | 54,00 |
| 04.03.2026 | 13,70 | 14,00 | 13,40 | 13,70 | -1,44% | 8.062,00 |
| 03.03.2026 | 13,90 | 14,00 | 13,40 | 13,90 | 0,00% | - |
| 02.03.2026 | 13,90 | 14,00 | 13,60 | 13,90 | -2,11% | - |
| 27.02.2026 | 14,70 | 14,70 | 14,00 | 14,20 | -2,74% | - |
| 26.02.2026 | 14,30 | 14,60 | 14,10 | 14,60 | 2,10% | 57,00 |
| 25.02.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 24.02.2026 | 14,20 | 14,20 | 13,75 | 14,10 | 0,00% | - |
| 23.02.2026 | 14,10 | 14,40 | 14,00 | 14,10 | -2,08% | 30,00 |
| 20.02.2026 | 14,30 | 14,45 | 14,10 | 14,40 | 0,00% | - |
| 19.02.2026 | 14,30 | 14,50 | 14,10 | 14,40 | -0,69% | - |
| 18.02.2026 | 13,90 | 14,60 | 13,90 | 14,50 | 2,84% | - |
| 17.02.2026 | 14,10 | 14,25 | 13,80 | 14,10 | 0,00% | - |
| 16.02.2026 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | 15,00 |
| 13.02.2026 | 13,75 | 13,90 | 13,00 | 13,60 | -1,45% | 720,00 |
| 12.02.2026 | 13,95 | 14,20 | 13,60 | 13,80 | -2,13% | 850,00 |
| 11.02.2026 | 14,20 | 14,20 | 13,80 | 14,10 | 0,00% | 153,00 |
| 10.02.2026 | 14,30 | 14,30 | 13,80 | 14,10 | -2,76% | - |
| 09.02.2026 | 15,50 | 15,50 | 13,60 | 14,50 | -5,84% | 35,00 |
| 06.02.2026 | 15,10 | 15,40 | 15,05 | 15,40 | 1,99% | - |
| 05.02.2026 | 16,15 | 16,15 | 14,90 | 15,10 | -6,79% | - |
| 04.02.2026 | 16,35 | 16,40 | 15,90 | 16,20 | -0,61% | - |
| 03.02.2026 | 16,10 | 16,30 | 15,95 | 16,30 | 2,52% | 21,00 |
| 02.02.2026 | 15,30 | 16,00 | 15,20 | 15,90 | 2,58% | 135,00 |
| 30.01.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 1,31% | 104,00 |
| 29.01.2026 | 15,30 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 28.01.2026 | 15,30 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 27.01.2026 | 15,10 | 15,50 | 15,05 | 15,20 | 0,66% | - |
| 26.01.2026 | 14,80 | 15,20 | 14,80 | 15,10 | 1,34% | 120,00 |
| 23.01.2026 | 15,10 | 15,20 | 14,90 | 14,90 | -0,67% | - |
| 22.01.2026 | 14,90 | 15,30 | 14,80 | 15,00 | -0,66% | - |
| 21.01.2026 | 14,95 | 15,20 | 14,60 | 15,10 | 1,34% | - |
| 20.01.2026 | 14,90 | 15,05 | 14,80 | 14,90 | -0,67% | - |
| 19.01.2026 | 14,80 | 15,00 | 14,70 | 15,00 | -1,32% | - |
| 16.01.2026 | 15,00 | 15,20 | 14,70 | 15,20 | 2,70% | - |
| 15.01.2026 | 14,80 | 14,90 | 14,70 | 14,80 | 0,68% | - |
| 14.01.2026 | 14,60 | 14,75 | 14,50 | 14,70 | 0,68% | 30,00 |
| 13.01.2026 | 15,00 | 15,00 | 14,50 | 14,60 | -2,01% | 264,00 |
| 12.01.2026 | 14,70 | 14,90 | 14,60 | 14,90 | 0,00% | 924,00 |
| 09.01.2026 | 14,95 | 14,95 | 14,70 | 14,90 | -0,67% | - |
| 08.01.2026 | 14,75 | 15,00 | 14,50 | 15,00 | 1,35% | - |
| 07.01.2026 | 15,30 | 15,30 | 14,60 | 14,80 | -3,27% | - |
| 06.01.2026 | 15,30 | 15,60 | 15,20 | 15,30 | -0,65% | - |
| 05.01.2026 | 15,35 | 15,50 | 15,10 | 15,40 | 0,65% | - |
| 02.01.2026 | 15,00 | 15,30 | 14,90 | 15,30 | 2,00% | 420,00 |
| 30.12.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 29.12.2025 | 14,80 | 14,95 | 14,80 | 14,90 | 0,00% | - |
| 23.12.2025 | 14,70 | 15,00 | 14,65 | 14,90 | 0,68% | 1.428,00 |
| 22.12.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | - |
| 19.12.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 0,68% | - |
| 18.12.2025 | 14,60 | 14,70 | 14,30 | 14,60 | 0,00% | - |
| 17.12.2025 | 14,60 | 14,75 | 14,50 | 14,60 | 0,00% | - |
| 16.12.2025 | 14,40 | 14,60 | 14,20 | 14,60 | 1,39% | 91,00 |
| 15.12.2025 | 14,20 | 14,40 | 14,10 | 14,40 | 2,13% | 14,00 |
| 12.12.2025 | 14,35 | 14,40 | 14,00 | 14,10 | -1,40% | 1.125,00 |
| 11.12.2025 | 14,05 | 14,30 | 14,00 | 14,30 | -0,69% | - |
| 10.12.2025 | 14,05 | 14,40 | 14,00 | 14,40 | 2,13% | - |
| 09.12.2025 | 14,30 | 14,30 | 14,00 | 14,10 | -2,76% | - |
| 08.12.2025 | 14,05 | 14,50 | 14,00 | 14,50 | 2,84% | - |
| 05.12.2025 | 14,30 | 14,50 | 14,10 | 14,10 | -2,08% | - |