75,340€
-0,18%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 58,68 | 59,99 | 57,65 | 59,88 | 2,03% | - |
| 23.04.2025 | 56,59 | 60,62 | 56,59 | 58,69 | 3,77% | 397,00 |
| 22.04.2025 | 54,31 | 56,77 | 54,27 | 56,56 | 1,73% | 6,00 |
| 17.04.2025 | 54,53 | 56,18 | 54,45 | 55,60 | 2,09% | 22,00 |
| 16.04.2025 | 56,18 | 56,71 | 53,72 | 54,46 | -4,45% | 325,00 |
| 15.04.2025 | 55,76 | 58,79 | 55,72 | 56,99 | 2,46% | 1.572,00 |
| 14.04.2025 | 54,55 | 56,91 | 54,48 | 55,62 | 2,20% | 120,00 |
| 11.04.2025 | 54,69 | 55,45 | 52,83 | 54,43 | -0,95% | 305,00 |
| 10.04.2025 | 58,85 | 58,94 | 52,79 | 54,95 | -6,56% | 500,00 |
| 09.04.2025 | 53,58 | 60,05 | 50,87 | 58,80 | 9,87% | 903,00 |
| 08.04.2025 | 54,60 | 57,43 | 52,51 | 53,52 | -0,80% | 208,00 |
| 07.04.2025 | 51,98 | 55,90 | 48,79 | 53,95 | 1,83% | 1.076,00 |
| 04.04.2025 | 57,34 | 57,34 | 51,33 | 52,98 | -7,30% | 1.049,00 |
| 03.04.2025 | 64,32 | 64,32 | 57,08 | 57,15 | -13,63% | 300,00 |
| 02.04.2025 | 65,53 | 66,30 | 64,17 | 66,17 | 1,35% | 1,00 |
| 01.04.2025 | 65,52 | 65,89 | 64,11 | 65,29 | -0,68% | 70,00 |
| 31.03.2025 | 64,92 | 65,83 | 63,28 | 65,74 | 1,37% | 128,00 |
| 28.03.2025 | 66,54 | 67,09 | 64,39 | 64,85 | -2,61% | 55,00 |
| 27.03.2025 | 68,18 | 68,29 | 66,51 | 66,58 | -2,02% | 418,00 |
| 26.03.2025 | 69,16 | 69,68 | 67,94 | 67,95 | -1,52% | - |
| 25.03.2025 | 68,47 | 69,14 | 68,05 | 69,00 | 0,56% | 100,00 |
| 24.03.2025 | 66,25 | 68,84 | 66,25 | 68,62 | 3,13% | 163,00 |
| 21.03.2025 | 66,28 | 66,75 | 65,34 | 66,54 | 0,25% | 10,00 |
| 20.03.2025 | 65,78 | 67,41 | 65,19 | 66,37 | 1,23% | 75,00 |
| 19.03.2025 | 64,19 | 66,15 | 63,93 | 65,57 | 2,04% | 60,00 |
| 18.03.2025 | 64,05 | 64,57 | 63,74 | 64,26 | 0,41% | 95,00 |
| 17.03.2025 | 63,22 | 64,42 | 62,57 | 64,00 | 1,55% | 358,00 |
| 14.03.2025 | 62,98 | 63,41 | 62,05 | 63,02 | 1,47% | 80,00 |
| 13.03.2025 | 62,52 | 63,68 | 61,44 | 62,11 | -0,63% | 30,00 |
| 12.03.2025 | 61,91 | 63,40 | 61,28 | 62,50 | 0,99% | 1.213,00 |
| 11.03.2025 | 61,88 | 62,66 | 60,60 | 61,89 | -0,68% | 501,00 |
| 10.03.2025 | 64,95 | 65,01 | 61,06 | 62,31 | -4,16% | 800,00 |
| 07.03.2025 | 65,30 | 65,56 | 62,70 | 65,02 | -0,39% | 30,00 |
| 06.03.2025 | 67,66 | 67,88 | 64,85 | 65,27 | -3,48% | - |
| 05.03.2025 | 68,94 | 69,57 | 66,61 | 67,62 | -0,67% | 632,00 |
| 04.03.2025 | 73,76 | 73,80 | 67,13 | 68,08 | -7,51% | 175,00 |
| 03.03.2025 | 76,73 | 77,03 | 72,82 | 73,60 | -4,29% | 1.000,00 |
| 28.02.2025 | 75,90 | 76,90 | 74,77 | 76,90 | 1,50% | 75,00 |
| 27.02.2025 | 75,56 | 77,17 | 75,56 | 75,76 | 0,58% | 63,00 |
| 26.02.2025 | 74,42 | 76,35 | 74,42 | 75,33 | 1,38% | 58,00 |
| 25.02.2025 | 75,10 | 75,74 | 72,80 | 74,30 | -0,97% | 950,00 |
| 24.02.2025 | 76,20 | 77,12 | 74,35 | 75,03 | -1,47% | 75,00 |
| 21.02.2025 | 77,24 | 78,26 | 76,12 | 76,15 | -1,58% | 20,00 |
| 20.02.2025 | 80,49 | 80,55 | 77,16 | 77,38 | -3,91% | 205,00 |
| 19.02.2025 | 80,94 | 81,11 | 80,01 | 80,52 | -0,54% | 100,00 |
| 18.02.2025 | 79,74 | 81,15 | 79,74 | 80,96 | 1,62% | 590,00 |
| 17.02.2025 | 80,30 | 80,46 | 79,54 | 79,67 | -1,25% | 2.250,00 |
| 14.02.2025 | 78,54 | 80,68 | 78,05 | 80,68 | 2,86% | 60,00 |
| 13.02.2025 | 78,23 | 78,54 | 77,44 | 78,44 | 0,36% | - |
| 12.02.2025 | 78,40 | 78,58 | 77,17 | 78,16 | -0,23% | 12,00 |