Echtzeit-Aktienkurs THE Royal Bank OF Scotland Group PLC
Bid:
Ask:
Aktienkurse zur THE Royal Bank OF Scotland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2020 | 3,10 | 3,11 | 3,07 | 3,09 | -0,64% | 165.375,00 |
| 21.07.2020 | 3,10 | 3,14 | 3,09 | 3,11 | 1,97% | 492.175,00 |
| 20.07.2020 | 3,02 | 3,05 | 3,02 | 3,05 | 0,00% | 153.435,00 |
| 17.07.2020 | 3,08 | 3,08 | 3,03 | 3,05 | -0,97% | 212.654,00 |
| 16.07.2020 | 3,08 | 3,13 | 3,06 | 3,08 | -1,60% | 331.281,00 |
| 15.07.2020 | 3,10 | 3,14 | 3,08 | 3,13 | 2,29% | 340.262,00 |
| 14.07.2020 | 3,03 | 3,08 | 3,03 | 3,06 | -0,97% | 355.742,00 |
| 13.07.2020 | 3,11 | 3,14 | 3,09 | 3,09 | -1,28% | 462.602,00 |
| 10.07.2020 | 3,04 | 3,13 | 3,04 | 3,13 | 4,68% | 380.594,00 |
| 09.07.2020 | 3,08 | 3,08 | 2,99 | 2,99 | -3,24% | 602.634,00 |
| 08.07.2020 | 3,04 | 3,11 | 3,04 | 3,09 | 1,31% | 266.232,00 |
| 07.07.2020 | 3,13 | 3,13 | 3,05 | 3,05 | -3,48% | 376.202,00 |
| 06.07.2020 | 3,16 | 3,19 | 3,13 | 3,16 | 0,32% | 622.329,00 |
| 02.07.2020 | 3,14 | 3,19 | 3,12 | 3,15 | 5,35% | 699.781,00 |
| 01.07.2020 | 3,05 | 3,08 | 2,99 | 2,99 | -1,97% | 515.314,00 |
| 30.06.2020 | 2,97 | 3,06 | 2,97 | 3,05 | 1,67% | 312.456,00 |
| 29.06.2020 | 2,98 | 3,03 | 2,96 | 3,00 | 2,04% | 195.058,00 |
| 26.06.2020 | 3,03 | 3,06 | 2,93 | 2,94 | -3,61% | 446.162,00 |
| 25.06.2020 | 2,97 | 3,06 | 2,97 | 3,05 | 2,01% | 528.950,00 |
| 24.06.2020 | 3,05 | 3,06 | 2,98 | 2,99 | -3,55% | 1.026.983,00 |
| 23.06.2020 | 3,15 | 3,19 | 3,09 | 3,10 | 1,64% | 501.442,00 |
| 22.06.2020 | 3,05 | 3,07 | 3,02 | 3,05 | 0,99% | 318.243,00 |
| 19.06.2020 | 3,13 | 3,13 | 3,01 | 3,02 | -2,27% | 433.003,00 |
| 18.06.2020 | 3,07 | 3,13 | 3,06 | 3,09 | -0,32% | 388.190,00 |
| 17.06.2020 | 3,21 | 3,21 | 3,10 | 3,10 | -2,52% | 486.522,00 |
| 16.06.2020 | 3,26 | 3,29 | 3,14 | 3,18 | 2,91% | 808.871,00 |
| 15.06.2020 | 2,97 | 3,11 | 2,94 | 3,09 | 0,00% | 966.899,00 |
| 12.06.2020 | 3,08 | 3,12 | 3,01 | 3,09 | 4,39% | 852.770,00 |
| 11.06.2020 | 3,08 | 3,15 | 2,94 | 2,96 | -11,38% | 993.249,00 |
| 10.06.2020 | 3,43 | 3,43 | 3,33 | 3,34 | -3,19% | 689.405,00 |
| 09.06.2020 | 3,43 | 3,46 | 3,38 | 3,45 | -5,99% | 746.724,00 |
| 08.06.2020 | 3,64 | 3,67 | 3,54 | 3,67 | 4,26% | 990.821,00 |
| 05.06.2020 | 3,60 | 3,60 | 3,48 | 3,52 | 7,65% | 935.981,00 |
| 04.06.2020 | 3,21 | 3,28 | 3,16 | 3,27 | 1,55% | 598.545,00 |
| 03.06.2020 | 3,16 | 3,25 | 3,15 | 3,22 | 5,23% | 519.857,00 |
| 02.06.2020 | 3,09 | 3,11 | 3,05 | 3,06 | 3,73% | 446.310,00 |
| 01.06.2020 | 2,86 | 2,95 | 2,86 | 2,95 | 6,12% | 485.740,00 |
| 29.05.2020 | 2,82 | 2,83 | 2,76 | 2,78 | -5,44% | 662.769,00 |
| 28.05.2020 | 3,01 | 3,01 | 2,93 | 2,94 | -3,29% | 357.335,00 |
| 27.05.2020 | 3,10 | 3,10 | 2,99 | 3,04 | 6,67% | 952.445,00 |
| 26.05.2020 | 2,80 | 2,88 | 2,80 | 2,85 | 9,20% | 533.306,00 |
| 22.05.2020 | 2,66 | 2,66 | 2,58 | 2,61 | 0,38% | 591.100,00 |
| 21.05.2020 | 2,65 | 2,68 | 2,58 | 2,60 | -2,99% | 806.647,00 |
| 20.05.2020 | 2,64 | 2,69 | 2,62 | 2,68 | 2,68% | 659.397,00 |
| 19.05.2020 | 2,65 | 2,69 | 2,59 | 2,61 | -4,04% | 798.966,00 |
| 18.05.2020 | 2,65 | 2,73 | 2,60 | 2,72 | 5,84% | 974.300,00 |
| 15.05.2020 | 2,58 | 2,60 | 2,56 | 2,57 | -2,65% | 511.947,00 |
| 14.05.2020 | 2,54 | 2,65 | 2,49 | 2,64 | 0,76% | 656.000,00 |
| 13.05.2020 | 2,69 | 2,69 | 2,59 | 2,62 | -3,68% | 564.657,00 |
| 12.05.2020 | 2,81 | 2,81 | 2,72 | 2,72 | -2,16% | 366.094,00 |
| 11.05.2020 | 2,79 | 2,79 | 2,74 | 2,78 | -4,14% | 354.631,00 |
| 08.05.2020 | 2,91 | 2,93 | 2,89 | 2,90 | 1,75% | 236.848,00 |
| 07.05.2020 | 2,83 | 2,91 | 2,82 | 2,85 | 5,56% | 458.533,00 |
| 06.05.2020 | 2,80 | 2,80 | 2,69 | 2,70 | -4,26% | 477.980,00 |
| 05.05.2020 | 2,85 | 2,89 | 2,81 | 2,82 | 0,00% | 299.384,00 |
| 04.05.2020 | 2,83 | 2,84 | 2,78 | 2,82 | -3,75% | 473.333,00 |
| 01.05.2020 | 2,97 | 2,99 | 2,88 | 2,93 | 3,53% | 472.553,00 |
| 30.04.2020 | 2,84 | 2,87 | 2,79 | 2,83 | -6,91% | 556.308,00 |
| 29.04.2020 | 2,96 | 3,06 | 2,94 | 3,04 | 4,83% | 619.200,00 |
| 28.04.2020 | 2,93 | 2,95 | 2,88 | 2,90 | 6,23% | 664.453,00 |
| 27.04.2020 | 2,65 | 2,74 | 2,63 | 2,73 | 3,02% | 344.781,00 |
| 24.04.2020 | 2,64 | 2,67 | 2,61 | 2,65 | 0,76% | 425.946,00 |
| 23.04.2020 | 2,63 | 2,71 | 2,61 | 2,63 | 1,94% | 599.528,00 |
| 22.04.2020 | 2,62 | 2,62 | 2,57 | 2,58 | 0,39% | 446.778,00 |
| 21.04.2020 | 2,59 | 2,64 | 2,54 | 2,57 | -3,02% | 503.537,00 |
| 20.04.2020 | 2,65 | 2,70 | 2,61 | 2,65 | -3,28% | 523.848,00 |
| 17.04.2020 | 2,68 | 2,74 | 2,66 | 2,74 | 5,38% | 567.019,00 |
| 16.04.2020 | 2,65 | 2,65 | 2,55 | 2,60 | -1,14% | 480.011,00 |
| 15.04.2020 | 2,74 | 2,74 | 2,63 | 2,63 | -9,93% | 573.459,00 |
| 14.04.2020 | 3,00 | 3,03 | 2,90 | 2,92 | -2,67% | 612.114,00 |
| 13.04.2020 | 3,13 | 3,13 | 2,96 | 3,00 | -2,60% | 334.665,00 |
| 09.04.2020 | 2,97 | 3,10 | 2,97 | 3,08 | 6,94% | 557.461,00 |
| 08.04.2020 | 2,80 | 2,90 | 2,78 | 2,88 | 2,86% | 469.009,00 |
| 07.04.2020 | 2,86 | 2,89 | 2,75 | 2,80 | 6,06% | 1.146.338,00 |
| 06.04.2020 | 2,58 | 2,67 | 2,55 | 2,64 | 6,88% | 810.474,00 |
| 03.04.2020 | 2,50 | 2,51 | 2,45 | 2,47 | -4,63% | 736.164,00 |
| 02.04.2020 | 2,52 | 2,64 | 2,52 | 2,59 | 0,39% | 450.560,00 |
| 01.04.2020 | 2,63 | 2,65 | 2,56 | 2,58 | -5,15% | 691.081,00 |
| 31.03.2020 | 2,82 | 2,84 | 2,71 | 2,72 | -6,53% | 671.261,00 |
| 30.03.2020 | 2,90 | 2,92 | 2,85 | 2,91 | -1,69% | 402.747,00 |
| 27.03.2020 | 2,96 | 3,03 | 2,89 | 2,96 | -7,50% | 398.223,00 |
| 26.03.2020 | 3,01 | 3,24 | 3,00 | 3,20 | 0,63% | 781.253,00 |
| 25.03.2020 | 3,04 | 3,25 | 2,94 | 3,18 | 15,22% | 1.242.949,00 |
| 24.03.2020 | 2,77 | 2,84 | 2,70 | 2,76 | 6,56% | 1.022.290,00 |
| 23.03.2020 | 2,69 | 2,73 | 2,54 | 2,59 | 1,97% | 798.478,00 |
| 20.03.2020 | 2,73 | 2,73 | 2,50 | 2,54 | -8,63% | 1.054.355,00 |
| 19.03.2020 | 2,68 | 2,90 | 2,64 | 2,78 | -3,14% | 724.319,00 |
| 18.03.2020 | 2,98 | 3,01 | 2,82 | 2,87 | -13,03% | 1.230.858,00 |
| 17.03.2020 | 3,07 | 3,30 | 3,02 | 3,30 | 9,27% | 673.345,00 |
| 16.03.2020 | 2,95 | 3,18 | 2,92 | 3,02 | -12,72% | 538.502,00 |
| 13.03.2020 | 3,46 | 3,46 | 3,18 | 3,46 | 5,81% | 642.779,00 |
| 12.03.2020 | 3,31 | 3,36 | 3,12 | 3,27 | -7,89% | 718.885,00 |
| 11.03.2020 | 3,68 | 3,69 | 3,51 | 3,55 | -6,08% | 663.275,00 |
| 10.03.2020 | 3,79 | 3,82 | 3,64 | 3,78 | 5,29% | 696.205,00 |
| 09.03.2020 | 3,92 | 3,92 | 3,58 | 3,59 | -11,58% | 546.924,00 |
| 06.03.2020 | 4,06 | 4,18 | 4,03 | 4,06 | -0,98% | 694.745,00 |
| 05.03.2020 | 4,20 | 4,21 | 4,10 | 4,10 | -7,03% | 678.346,00 |
| 04.03.2020 | 4,39 | 4,42 | 4,30 | 4,41 | 1,61% | 656.027,00 |
| 03.03.2020 | 4,49 | 4,53 | 4,33 | 4,34 | -4,19% | 1.006.683,00 |
| 02.03.2020 | 4,45 | 4,53 | 4,37 | 4,53 | -2,16% | 921.303,00 |