Börse:
1,703€
-3,54%
Echtzeit-Aktienkurs NatWest Group PLC
Bid:
1,695€
Ask:
1,710€
Aktienkurse zur NatWest Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 1,74 | 1,77 | 1,71 | 1,71 | -3,12% | - |
| 22.01.2021 | 1,75 | 1,77 | 1,73 | 1,77 | -0,56% | 9.700,00 |
| 21.01.2021 | 1,73 | 1,81 | 1,73 | 1,78 | 0,85% | 29.525,00 |
| 20.01.2021 | 1,76 | 1,77 | 1,75 | 1,76 | -0,56% | 5.082,00 |
| 19.01.2021 | 1,79 | 1,81 | 1,77 | 1,77 | -1,67% | 3.577,00 |
| 18.01.2021 | 1,76 | 1,80 | 1,76 | 1,80 | -1,10% | 318,00 |
| 15.01.2021 | 1,83 | 1,83 | 1,75 | 1,82 | 0,28% | 28.700,00 |
| 14.01.2021 | 1,82 | 1,83 | 1,81 | 1,82 | 1,68% | 9.496,00 |
| 13.01.2021 | 1,83 | 1,83 | 1,79 | 1,79 | -1,11% | 112.257,00 |
| 12.01.2021 | 1,81 | 1,84 | 1,81 | 1,81 | 0,39% | 9.749,00 |
| 11.01.2021 | 1,79 | 1,84 | 1,79 | 1,80 | 0,67% | 43.845,00 |
| 08.01.2021 | 1,88 | 1,88 | 1,77 | 1,79 | -2,64% | 24.515,00 |
| 07.01.2021 | 1,85 | 1,87 | 1,83 | 1,83 | -1,90% | 28.605,00 |
| 06.01.2021 | 1,73 | 1,87 | 1,73 | 1,87 | 7,47% | 62.280,00 |
| 05.01.2021 | 1,79 | 1,79 | 1,71 | 1,74 | -1,89% | 35.412,00 |
| 04.01.2021 | 1,94 | 1,94 | 1,75 | 1,77 | -4,45% | 74.894,00 |
| 30.12.2020 | 1,81 | 1,87 | 1,81 | 1,86 | 3,17% | 64.675,00 |
| 29.12.2020 | 1,88 | 1,88 | 1,80 | 1,80 | -4,51% | 91.576,00 |
| 28.12.2020 | 2,22 | 2,22 | 1,88 | 1,88 | 2,22% | 230.532,00 |
| 23.12.2020 | 1,77 | 1,86 | 1,74 | 1,84 | 6,47% | 45.007,00 |
| 22.12.2020 | 1,69 | 1,75 | 1,69 | 1,73 | 3,87% | 41.890,00 |
| 21.12.2020 | 1,63 | 1,68 | 1,61 | 1,67 | -3,67% | 211.640,00 |
| 18.12.2020 | 1,80 | 1,80 | 1,72 | 1,73 | -5,46% | 41.626,00 |
| 17.12.2020 | 1,79 | 1,84 | 1,79 | 1,83 | 3,07% | 29.342,00 |
| 16.12.2020 | 1,78 | 1,85 | 1,78 | 1,78 | -1,31% | 29.031,00 |
| 15.12.2020 | 1,72 | 1,80 | 1,72 | 1,80 | 3,39% | 14.948,00 |
| 14.12.2020 | 1,72 | 1,80 | 1,72 | 1,74 | 2,96% | 53.055,00 |
| 11.12.2020 | 1,80 | 1,80 | 1,63 | 1,69 | -6,50% | 223.818,00 |
| 10.12.2020 | 1,88 | 1,88 | 1,73 | 1,81 | -3,60% | 78.927,00 |
| 09.12.2020 | 1,86 | 1,88 | 1,86 | 1,88 | 1,46% | 51.704,00 |
| 08.12.2020 | 1,86 | 1,86 | 1,82 | 1,85 | -1,04% | 48.744,00 |
| 07.12.2020 | 2,10 | 2,10 | 1,80 | 1,87 | -4,33% | 204.389,00 |
| 04.12.2020 | 1,90 | 2,05 | 1,88 | 1,95 | 2,17% | 69.120,00 |
| 03.12.2020 | 1,82 | 1,91 | 1,82 | 1,91 | 1,65% | 41.150,00 |
| 02.12.2020 | 1,86 | 1,88 | 1,77 | 1,88 | 1,59% | 42.952,00 |
| 01.12.2020 | 1,77 | 1,85 | 1,77 | 1,85 | 5,41% | 116.557,00 |
| 30.11.2020 | 1,83 | 1,86 | 1,76 | 1,76 | 0,69% | 195.877,00 |
| 27.11.2020 | 1,88 | 1,88 | 1,74 | 1,74 | 0,26% | 42.215,00 |
| 26.11.2020 | 1,82 | 1,82 | 1,74 | 1,74 | -5,52% | 52.462,00 |
| 25.11.2020 | 1,87 | 1,87 | 1,78 | 1,84 | -1,84% | 53.154,00 |
| 24.11.2020 | 1,79 | 1,87 | 1,79 | 1,87 | 6,51% | 24.022,00 |
| 23.11.2020 | 1,75 | 1,79 | 1,75 | 1,76 | 3,53% | 16.387,00 |
| 20.11.2020 | 1,76 | 1,76 | 1,70 | 1,70 | -0,85% | 47.062,00 |
| 19.11.2020 | 1,75 | 1,76 | 1,70 | 1,71 | -1,12% | 10.297,00 |
| 18.11.2020 | 1,74 | 1,76 | 1,72 | 1,73 | -0,09% | 22.908,00 |
| 17.11.2020 | 1,69 | 1,74 | 1,69 | 1,74 | 1,28% | 8.550,00 |
| 16.11.2020 | 1,65 | 1,71 | 1,65 | 1,71 | 4,74% | 48.609,00 |
| 13.11.2020 | 1,53 | 1,67 | 1,53 | 1,64 | 6,72% | 22.263,00 |
| 12.11.2020 | 1,60 | 1,61 | 1,53 | 1,53 | -5,19% | 60.358,00 |
| 11.11.2020 | 1,58 | 1,65 | 1,58 | 1,62 | 2,02% | 78.720,00 |
| 10.11.2020 | 1,52 | 1,61 | 1,52 | 1,59 | 4,24% | 53.508,00 |
| 09.11.2020 | 1,38 | 1,56 | 1,37 | 1,52 | 11,07% | 126.477,00 |
| 06.11.2020 | 1,37 | 1,41 | 1,37 | 1,37 | 0,85% | 18.121,00 |
| 05.11.2020 | 1,36 | 1,37 | 1,36 | 1,36 | -0,59% | 26.095,00 |
| 04.11.2020 | 1,41 | 1,42 | 1,37 | 1,37 | -3,84% | 24.013,00 |
| 03.11.2020 | 1,36 | 1,44 | 1,36 | 1,42 | 8,60% | 59.557,00 |
| 02.11.2020 | 1,34 | 1,34 | 1,31 | 1,31 | -4,35% | 18.021,00 |
| 30.10.2020 | 1,34 | 1,38 | 1,34 | 1,37 | 4,59% | 29.582,00 |
| 29.10.2020 | 1,28 | 1,32 | 1,28 | 1,31 | 3,73% | 7.296,00 |
| 28.10.2020 | 1,29 | 1,30 | 1,26 | 1,26 | -2,51% | 182.363,00 |
| 27.10.2020 | 1,33 | 1,36 | 1,29 | 1,29 | -2,82% | 46.767,00 |
| 26.10.2020 | 1,32 | 1,39 | 1,32 | 1,33 | -1,70% | 63.897,00 |
| 23.10.2020 | 1,35 | 1,37 | 1,35 | 1,35 | 1,35% | 67.242,00 |
| 22.10.2020 | 1,28 | 1,34 | 1,28 | 1,34 | 2,53% | 11.590,00 |
| 21.10.2020 | 1,28 | 1,31 | 1,28 | 1,30 | 2,56% | 34.707,00 |
| 20.10.2020 | 1,24 | 1,27 | 1,24 | 1,27 | 1,24% | 45.688,00 |
| 19.10.2020 | 1,22 | 1,27 | 1,22 | 1,25 | 0,24% | 30.774,00 |
| 16.10.2020 | 1,23 | 1,25 | 1,23 | 1,25 | 1,71% | 5.202,00 |
| 15.10.2020 | 1,21 | 1,23 | 1,20 | 1,23 | -0,04% | 35.160,00 |
| 14.10.2020 | 1,20 | 1,23 | 1,19 | 1,23 | -0,69% | 5.271,00 |
| 13.10.2020 | 1,25 | 1,25 | 1,24 | 1,24 | -1,27% | 3.200,00 |
| 12.10.2020 | 1,25 | 1,28 | 1,25 | 1,26 | 0,40% | 5.916,00 |
| 09.10.2020 | 1,30 | 1,30 | 1,25 | 1,25 | 3,14% | 22.143,00 |
| 08.10.2020 | 1,28 | 1,29 | 1,21 | 1,21 | -3,16% | 14.526,00 |
| 07.10.2020 | 1,27 | 1,29 | 1,25 | 1,25 | -1,46% | 18.036,00 |
| 06.10.2020 | 1,23 | 1,28 | 1,23 | 1,27 | 3,89% | 40.012,00 |
| 05.10.2020 | 1,25 | 1,25 | 1,21 | 1,22 | 0,53% | 21.136,00 |
| 02.10.2020 | 1,19 | 1,22 | 1,19 | 1,22 | 1,93% | 10.939,00 |
| 01.10.2020 | 1,19 | 1,19 | 1,15 | 1,19 | 0,46% | 52.181,00 |
| 30.09.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 2,86% | 14.194,00 |
| 29.09.2020 | 1,20 | 1,20 | 1,15 | 1,15 | -3,71% | 12.127,00 |
| 28.09.2020 | 1,17 | 1,20 | 1,17 | 1,20 | 8,78% | 28.136,00 |
| 25.09.2020 | 1,11 | 1,13 | 1,10 | 1,10 | -0,38% | - |
| 24.09.2020 | 1,06 | 1,13 | 1,06 | 1,11 | 1,47% | - |
| 23.09.2020 | 1,08 | 1,12 | 1,07 | 1,09 | 1,77% | - |
| 22.09.2020 | 1,02 | 1,09 | 1,00 | 1,07 | 3,68% | - |
| 21.09.2020 | 1,08 | 1,08 | 1,00 | 1,03 | -3,77% | - |
| 18.09.2020 | 1,12 | 1,12 | 1,07 | 1,07 | -3,75% | - |
| 17.09.2020 | 1,14 | 1,14 | 1,11 | 1,12 | -2,65% | - |
| 16.09.2020 | 1,13 | 1,15 | 1,11 | 1,15 | 1,99% | - |
| 15.09.2020 | 1,12 | 1,14 | 1,12 | 1,12 | -0,72% | - |
| 14.09.2020 | 1,15 | 1,15 | 1,12 | 1,13 | 0,44% | - |
| 11.09.2020 | 1,14 | 1,14 | 1,13 | 1,13 | -0,97% | 19.717,00 |
| 10.09.2020 | 1,16 | 1,16 | 1,14 | 1,14 | -1,47% | 16.728,00 |
| 09.09.2020 | 1,16 | 1,16 | 1,15 | 1,16 | -1,20% | 34.872,00 |
| 08.09.2020 | 1,20 | 1,21 | 1,17 | 1,17 | -2,87% | 127.640,00 |
| 07.09.2020 | 1,24 | 1,24 | 1,19 | 1,20 | -1,76% | 41.210,00 |
| 04.09.2020 | 1,21 | 1,25 | 1,21 | 1,23 | 3,11% | 11.451,00 |
| 03.09.2020 | 1,22 | 1,24 | 1,19 | 1,19 | -1,00% | 11.730,00 |
| 02.09.2020 | 1,21 | 1,21 | 1,20 | 1,20 | -3,15% | 24.752,00 |