NatWest Group plc NWG
NYSE
$17,65+0,41 (+2,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $17,24 | +0,64 % | $17,22 | $17,31 | $17,19 | 2,45M |
| 2026-10-09 | $17,13 | -0,12 % | $17,11 | $17,14 | $17,02 | 3,65M |
| 2026-10-08 | $17,15 | -0,58 % | $17,10 | $17,19 | $16,89 | 5,26M |
| 2026-10-07 | $17,25 | -2,38 % | $17,07 | $17,33 | $17,03 | 7,10M |
| 2026-10-06 | $17,67 | +0,97 % | $17,65 | $17,80 | $17,64 | 4,47M |
| 2026-10-05 | $17,50 | -0,96 % | $17,39 | $17,60 | $17,39 | 5,92M |
| 2026-10-02 | $17,67 | +1,55 % | $17,33 | $17,71 | $17,26 | 5,15M |
| 2026-10-01 | $17,40 | -4,13 % | $17,54 | $17,59 | $17,01 | 6,39M |
| 2026-09-30 | $18,15 | -0,60 % | $18,20 | $18,29 | $18,13 | 3,23M |
| 2026-09-29 | $18,26 | -0,44 % | $18,36 | $18,40 | $18,11 | 2,61M |
| 2026-09-28 | $18,34 | -0,81 % | $18,41 | $18,56 | $18,28 | 3,21M |
| 2026-09-25 | $18,49 | +1,93 % | $18,29 | $18,51 | $18,21 | 4,83M |
| 2026-09-24 | $18,14 | +1,28 % | $18,04 | $18,25 | $17,98 | 3,23M |
| 2026-09-23 | $17,91 | -3,55 % | $18,14 | $18,18 | $17,91 | 3,35M |
| 2026-09-22 | $18,57 | -2,01 % | $18,89 | $18,92 | $18,47 | 3,09M |
| 2026-09-21 | $18,95 | +1,50 % | $19,04 | $19,06 | $18,88 | 2,53M |
| 2026-09-18 | $18,67 | -1,43 % | $18,69 | $18,77 | $18,59 | 2,52M |
| 2026-09-17 | $18,94 | +1,72 % | $18,93 | $19,04 | $18,78 | 3,24M |
| 2026-09-16 | $18,62 | 0,00 % | $18,85 | $18,99 | $18,44 | 4,22M |
| 2026-09-15 | $18,62 | +0,81 % | $18,77 | $18,78 | $18,40 | 3,60M |
| 2026-09-14 | $18,47 | -2,22 % | $18,64 | $18,68 | $18,14 | 4,72M |
| 2026-09-11 | $18,89 | +2,55 % | $18,87 | $18,94 | $18,68 | 2,47M |
| 2026-09-10 | $18,42 | -0,75 % | $18,45 | $18,52 | $18,34 | 1,70M |
| 2026-09-09 | $18,56 | -0,59 % | $18,59 | $18,67 | $18,50 | 2,30M |
| 2026-09-08 | $18,67 | -1,43 % | $18,85 | $18,89 | $18,67 | 2,34M |
| 2026-09-04 | $18,94 | -0,05 % | $18,86 | $19,00 | $18,86 | 1,92M |
| 2026-09-03 | $18,95 | +1,94 % | $18,75 | $18,96 | $18,68 | 5,39M |
| 2026-09-02 | $18,59 | +1,42 % | $18,63 | $18,73 | $18,49 | 3,22M |
| 2026-09-01 | $18,33 | +0,71 % | $18,38 | $18,54 | $18,28 | 2,56M |
| 2026-08-31 | $18,20 | -0,98 % | $18,30 | $18,36 | $18,16 | 2,42M |
| 2026-08-28 | $18,38 | -0,43 % | $18,45 | $18,46 | $18,32 | 2,53M |
| 2026-08-27 | $18,46 | -1,55 % | $18,61 | $18,67 | $18,39 | 2,04M |
| 2026-08-26 | $18,75 | -0,64 % | $18,79 | $18,83 | $18,72 | 2,44M |
| 2026-08-25 | $18,87 | +0,75 % | $18,74 | $18,90 | $18,65 | 1,52M |
| 2026-08-24 | $18,73 | +0,59 % | $18,70 | $18,77 | $18,67 | 1,98M |
| 2026-08-21 | $18,62 | +1,69 % | $18,56 | $18,65 | $18,54 | 1,93M |
| 2026-08-20 | $18,31 | -0,54 % | $18,51 | $18,55 | $18,31 | 2,70M |
| 2026-08-19 | $18,41 | -1,76 % | $18,79 | $18,81 | $18,41 | 3,22M |
| 2026-08-18 | $18,74 | -1,58 % | $18,88 | $18,94 | $18,67 | 2,14M |
| 2026-08-17 | $19,04 | -0,31 % | $19,12 | $19,21 | $19,03 | 3,13M |
| 2026-08-14 | $19,10 | -1,14 % | $19,09 | $19,18 | $19,05 | 2,92M |
| 2026-08-13 | $19,32 | +0,31 % | $19,39 | $19,41 | $19,21 | 2,42M |
| 2026-08-12 | $19,26 | +1,10 % | $19,22 | $19,30 | $19,18 | 2,15M |
| 2026-08-11 | $19,05 | -0,68 % | $19,12 | $19,19 | $19,03 | 1,60M |
| 2026-08-10 | $19,18 | -0,05 % | $19,13 | $19,23 | $19,08 | 2,45M |
| 2026-08-07 | $19,19 | +0,79 % | $19,30 | $19,30 | $19,14 | 2,22M |
| 2026-08-06 | $19,04 | -0,94 % | $19,37 | $19,39 | $18,97 | 3,74M |
| 2026-08-05 | $19,22 | +0,52 % | $19,16 | $19,30 | $19,05 | 4,09M |
| 2026-08-04 | $19,12 | -1,54 % | $19,21 | $19,33 | $19,09 | 5,81M |
| 2026-08-03 | $19,42 | +2,53 % | $19,36 | $19,42 | $19,16 | 7,31M |
| 2026-07-31 | $18,94 | +2,21 % | $19,20 | $19,31 | $18,84 | 5,72M |
| 2026-07-30 | $18,53 | +5,40 % | $18,29 | $18,59 | $18,28 | 4,89M |
| 2026-07-29 | $17,58 | -1,01 % | $17,59 | $17,89 | $17,55 | 4,92M |
| 2026-07-28 | $17,76 | -3,00 % | $17,66 | $17,85 | $17,55 | 4,78M |
| 2026-07-27 | $18,31 | +1,89 % | $18,27 | $18,37 | $18,05 | 6,69M |
| 2026-07-24 | $17,97 | +0,62 % | $17,99 | $18,11 | $17,93 | 3,15M |
| 2026-07-23 | $17,86 | -2,35 % | $17,90 | $17,96 | $17,78 | 3,66M |
| 2026-07-22 | $18,29 | +0,88 % | $18,37 | $18,41 | $18,28 | 2,12M |
| 2026-07-21 | $18,13 | +2,55 % | $17,92 | $18,24 | $17,79 | 2,85M |
| 2026-07-20 | $17,68 | -1,34 % | $17,98 | $18,04 | $17,63 | 4,37M |
| 2026-07-17 | $17,92 | +0,50 % | $17,60 | $17,99 | $17,54 | 4,04M |
| 2026-07-16 | $17,83 | -0,50 % | $17,82 | $17,92 | $17,65 | 4,52M |
| 2026-07-15 | $17,92 | +4,00 % | $17,61 | $18,01 | $17,59 | 3,73M |
| 2026-07-14 | $17,23 | -1,54 % | $17,40 | $17,58 | $17,22 | 6,12M |
| 2026-07-13 | $17,50 | -1,46 % | $17,56 | $17,58 | $17,39 | 3,45M |
| 2026-07-10 | $17,76 | 0,00 % | $17,85 | $17,89 | $17,74 | 2,13M |
| 2026-07-09 | $17,76 | +1,43 % | $17,75 | $17,85 | $17,66 | 2,58M |
| 2026-07-08 | $17,51 | -2,67 % | $17,77 | $17,84 | $17,37 | 4,08M |
| 2026-07-07 | $17,99 | -2,07 % | $18,17 | $18,26 | $17,99 | 2,85M |
| 2026-07-06 | $18,37 | +2,11 % | $18,15 | $18,40 | $18,13 | 2,77M |
| 2026-07-02 | $17,99 | 0,00 % | $18,16 | $18,19 | $17,92 | 3,22M |
| 2026-07-01 | $17,99 | +2,04 % | $17,74 | $18,12 | $17,73 | 2,85M |
| 2026-06-30 | $17,63 | +1,03 % | $17,56 | $17,74 | $17,52 | 4,46M |
| 2026-06-29 | $17,45 | +1,34 % | $17,37 | $17,48 | $17,25 | 4,56M |
| 2026-06-26 | $17,22 | -0,75 % | $17,16 | $17,34 | $17,02 | 10,18M |
| 2026-06-25 | $17,35 | +2,12 % | $17,37 | $17,47 | $17,24 | 7,01M |
| 2026-06-24 | $16,99 | -1,68 % | $17,20 | $17,23 | $16,84 | 10,52M |
| 2026-06-23 | $17,28 | -1,31 % | $17,33 | $17,41 | $17,19 | 7,97M |
| 2026-06-22 | $17,51 | +4,41 % | $17,56 | $17,62 | $17,35 | 8,92M |
| 2026-06-18 | $16,77 | +0,06 % | $16,89 | $16,99 | $16,77 | 7,68M |
| 2026-06-17 | $16,76 | 0,00 % | $17,06 | $17,13 | $16,66 | 6,24M |
| 2026-06-16 | $16,76 | +1,70 % | $16,84 | $16,93 | $16,63 | 7,65M |
| 2026-06-15 | $16,48 | -0,60 % | $16,69 | $16,71 | $16,40 | 7,89M |
| 2026-06-12 | $16,58 | +2,16 % | $16,42 | $16,58 | $16,33 | 3,63M |
| 2026-06-11 | $16,23 | +4,31 % | $15,75 | $16,25 | $15,60 | 6,92M |
| 2026-06-10 | $15,56 | -3,05 % | $15,88 | $15,89 | $15,54 | 4,98M |
| 2026-06-09 | $16,05 | +0,88 % | $16,29 | $16,33 | $15,71 | 5,15M |
| 2026-06-08 | $15,91 | +0,76 % | $16,00 | $16,06 | $15,89 | 3,76M |
| 2026-06-05 | $15,79 | -2,47 % | $16,10 | $16,11 | $15,69 | 5,42M |
| 2026-06-04 | $16,19 | +2,27 % | $16,11 | $16,23 | $16,02 | 4,14M |