84,280€
0,14%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 84,30 | 84,31 | 83,80 | 83,98 | -0,22% | - |
| 11.09.2025 | 83,10 | 84,24 | 82,66 | 84,16 | 1,56% | 50,00 |
| 10.09.2025 | 83,01 | 83,92 | 82,33 | 82,87 | -0,39% | 26,00 |
| 09.09.2025 | 81,30 | 83,71 | 81,23 | 83,20 | 2,22% | 142,00 |
| 08.09.2025 | 81,35 | 81,61 | 80,56 | 81,39 | -0,09% | 150,00 |
| 05.09.2025 | 83,38 | 83,60 | 80,24 | 81,47 | -2,21% | 2,00 |
| 04.09.2025 | 81,63 | 83,39 | 81,40 | 83,31 | 2,28% | 10,00 |
| 03.09.2025 | 81,28 | 81,78 | 80,02 | 81,45 | 0,10% | - |
| 02.09.2025 | 82,70 | 83,08 | 79,88 | 81,37 | -1,56% | 251,00 |
| 01.09.2025 | 82,45 | 82,74 | 82,25 | 82,66 | 0,13% | 1,00 |
| 29.08.2025 | 82,84 | 83,17 | 82,07 | 82,55 | -0,38% | - |
| 28.08.2025 | 83,49 | 83,74 | 82,55 | 82,86 | -0,59% | 1,00 |
| 27.08.2025 | 82,62 | 83,84 | 82,07 | 83,35 | 1,46% | 43,00 |
| 26.08.2025 | 81,49 | 82,20 | 80,68 | 82,15 | 0,41% | 1,00 |
| 25.08.2025 | 81,43 | 82,12 | 81,07 | 81,82 | 0,71% | - |
| 22.08.2025 | 79,83 | 81,62 | 79,83 | 81,24 | 1,88% | 36,00 |
| 21.08.2025 | 79,92 | 80,16 | 78,67 | 79,74 | -0,18% | - |
| 20.08.2025 | 80,55 | 80,73 | 77,84 | 79,88 | -0,65% | 409,00 |
| 19.08.2025 | 80,73 | 81,11 | 80,06 | 80,41 | -0,47% | 13,00 |
| 18.08.2025 | 80,18 | 80,86 | 79,88 | 80,79 | 0,93% | - |
| 15.08.2025 | 81,83 | 82,22 | 80,01 | 80,04 | -2,29% | 40,00 |
| 14.08.2025 | 81,19 | 81,97 | 80,16 | 81,92 | 1,17% | 66,00 |
| 13.08.2025 | 81,91 | 82,35 | 80,76 | 80,97 | -1,20% | - |
| 12.08.2025 | 79,39 | 81,97 | 79,35 | 81,95 | 3,04% | 1,00 |
| 11.08.2025 | 79,76 | 80,19 | 78,52 | 79,54 | -0,16% | 130,00 |
| 08.08.2025 | 78,45 | 80,08 | 78,38 | 79,67 | 1,68% | 15,00 |
| 07.08.2025 | 79,08 | 80,00 | 78,21 | 78,35 | -0,99% | 75,00 |
| 06.08.2025 | 78,98 | 79,69 | 78,85 | 79,13 | 0,07% | - |
| 05.08.2025 | 79,89 | 80,25 | 77,61 | 79,08 | -0,65% | 90,00 |
| 04.08.2025 | 79,07 | 80,20 | 78,76 | 79,60 | 0,28% | 3.007,00 |
| 01.08.2025 | 81,45 | 82,00 | 77,35 | 79,37 | -3,33% | 2,00 |
| 31.07.2025 | 83,49 | 84,29 | 81,98 | 82,11 | -2,24% | - |
| 30.07.2025 | 81,76 | 84,00 | 81,64 | 83,99 | 2,65% | 76,00 |
| 29.07.2025 | 82,46 | 83,39 | 81,68 | 81,83 | -0,71% | 200,00 |
| 28.07.2025 | 81,85 | 82,91 | 81,75 | 82,41 | 0,75% | 403,00 |
| 25.07.2025 | 81,21 | 81,91 | 80,55 | 81,80 | 0,79% | 41,00 |
| 24.07.2025 | 81,46 | 82,39 | 81,00 | 81,15 | -0,33% | - |
| 23.07.2025 | 80,37 | 81,46 | 80,35 | 81,42 | 1,74% | 60,00 |
| 22.07.2025 | 79,31 | 80,41 | 79,00 | 80,03 | 1,05% | 112,00 |
| 21.07.2025 | 80,48 | 80,64 | 79,14 | 79,19 | -1,41% | 447,00 |
| 18.07.2025 | 80,20 | 80,60 | 79,59 | 80,32 | -0,01% | 815,00 |
| 17.07.2025 | 77,36 | 80,35 | 77,33 | 80,33 | 3,68% | 383,00 |
| 16.07.2025 | 78,05 | 78,99 | 75,41 | 77,48 | -0,76% | 81,00 |
| 15.07.2025 | 75,47 | 79,11 | 74,62 | 78,07 | 4,09% | 6.589,00 |
| 14.07.2025 | 74,15 | 75,00 | 73,00 | 75,00 | 1,11% | 400,00 |
| 11.07.2025 | 74,73 | 74,75 | 73,19 | 74,18 | -0,35% | 42,00 |
| 10.07.2025 | 73,14 | 74,45 | 72,88 | 74,44 | 1,67% | 1.700,00 |
| 09.07.2025 | 73,00 | 73,94 | 72,48 | 73,22 | 0,25% | 718,00 |
| 08.07.2025 | 74,67 | 75,00 | 73,00 | 73,04 | -2,20% | 207,00 |
| 07.07.2025 | 74,64 | 75,71 | 74,45 | 74,69 | 0,20% | 87,00 |
| 04.07.2025 | 75,50 | 75,50 | 74,42 | 74,54 | -1,25% | 1,00 |
| 03.07.2025 | 73,64 | 75,62 | 73,52 | 75,48 | 2,76% | 69,00 |
| 02.07.2025 | 73,10 | 73,80 | 0,00 | 73,45 | 0,43% | 501,00 |
| 01.07.2025 | 72,21 | 73,41 | 71,75 | 73,13 | 1,20% | - |
| 30.06.2025 | 72,32 | 72,88 | 71,97 | 72,26 | 0,20% | - |
| 27.06.2025 | 72,55 | 72,62 | 71,48 | 72,12 | -0,03% | - |
| 26.06.2025 | 70,76 | 72,35 | 70,47 | 72,14 | 1,73% | - |
| 25.06.2025 | 69,85 | 70,96 | 69,83 | 70,91 | 1,43% | - |
| 24.06.2025 | 68,89 | 70,12 | 68,56 | 69,91 | 1,89% | 2.644,00 |
| 23.06.2025 | 68,48 | 68,71 | 67,23 | 68,61 | 0,81% | 300,00 |
| 20.06.2025 | 67,37 | 68,87 | 67,35 | 68,06 | 1,05% | - |
| 19.06.2025 | 68,33 | 68,35 | 67,36 | 67,36 | -1,28% | 30,00 |
| 18.06.2025 | 67,22 | 68,64 | 66,69 | 68,23 | 1,28% | 17,00 |
| 17.06.2025 | 67,57 | 67,73 | 66,70 | 67,37 | -0,14% | 40,00 |
| 16.06.2025 | 66,11 | 67,59 | 66,10 | 67,46 | 2,06% | - |
| 13.06.2025 | 67,46 | 67,89 | 65,94 | 66,10 | -2,15% | 2.663,00 |
| 12.06.2025 | 68,29 | 68,29 | 66,71 | 67,55 | -1,12% | 1.605,00 |
| 11.06.2025 | 68,65 | 68,67 | 67,92 | 68,32 | -0,02% | 47,00 |
| 10.06.2025 | 68,47 | 69,14 | 67,76 | 68,33 | -0,12% | - |
| 09.06.2025 | 68,64 | 69,22 | 68,41 | 68,41 | -0,45% | - |
| 06.06.2025 | 67,06 | 68,87 | 67,00 | 68,72 | 2,64% | - |
| 05.06.2025 | 66,94 | 67,57 | 65,93 | 66,96 | -0,02% | - |
| 04.06.2025 | 67,37 | 68,06 | 66,89 | 66,97 | -0,53% | 53,00 |
| 03.06.2025 | 66,20 | 67,50 | 65,88 | 67,33 | 1,72% | - |
| 02.06.2025 | 66,30 | 66,37 | 65,08 | 66,19 | -0,17% | 23,00 |
| 30.05.2025 | 66,42 | 66,78 | 65,65 | 66,31 | -0,13% | - |
| 29.05.2025 | 67,77 | 68,07 | 65,69 | 66,39 | -0,05% | 6.600,00 |
| 28.05.2025 | 66,58 | 66,99 | 65,96 | 66,42 | -0,26% | 22,00 |
| 27.05.2025 | 64,67 | 66,65 | 64,64 | 66,60 | 2,89% | 6.382,00 |
| 26.05.2025 | 64,43 | 64,82 | 64,02 | 64,73 | 0,70% | 354,00 |
| 23.05.2025 | 65,17 | 65,17 | 62,90 | 64,28 | -1,15% | 2.059,00 |
| 22.05.2025 | 64,88 | 65,52 | 64,20 | 65,02 | 0,21% | 7,00 |
| 21.05.2025 | 66,92 | 67,12 | 64,61 | 64,89 | -3,47% | 5.100,00 |
| 20.05.2025 | 67,64 | 67,76 | 66,90 | 67,22 | -0,65% | - |
| 19.05.2025 | 67,55 | 67,93 | 66,05 | 67,66 | -0,28% | 1.220,00 |
| 16.05.2025 | 67,75 | 68,05 | 67,26 | 67,85 | -0,01% | 1.280,00 |
| 15.05.2025 | 67,26 | 68,16 | 66,59 | 67,86 | 0,68% | 680,00 |
| 14.05.2025 | 67,64 | 67,73 | 66,96 | 67,40 | -0,30% | 395,00 |
| 13.05.2025 | 67,77 | 68,26 | 66,96 | 67,60 | 0,21% | 100,00 |
| 12.05.2025 | 63,81 | 68,07 | 63,72 | 67,46 | 6,35% | 743,00 |
| 09.05.2025 | 63,78 | 64,17 | 63,28 | 63,43 | -0,55% | 3.302,00 |
| 08.05.2025 | 62,63 | 64,38 | 62,19 | 63,78 | 2,53% | 11,00 |
| 07.05.2025 | 61,10 | 62,51 | 61,10 | 62,21 | 1,72% | 470,00 |
| 06.05.2025 | 61,96 | 62,00 | 61,02 | 61,16 | -1,47% | - |
| 05.05.2025 | 61,60 | 62,70 | 60,91 | 62,07 | -0,51% | 566,00 |
| 02.05.2025 | 60,24 | 62,61 | 60,15 | 62,39 | 3,41% | 1.630,00 |
| 30.04.2025 | 60,57 | 60,75 | 58,72 | 60,33 | -0,44% | 30,00 |
| 29.04.2025 | 60,09 | 60,64 | 59,58 | 60,59 | 1,19% | 115,00 |
| 28.04.2025 | 60,25 | 61,06 | 59,36 | 59,88 | -0,66% | 733,00 |
| 25.04.2025 | 59,76 | 60,45 | 59,54 | 60,28 | 0,67% | 544,00 |