64,450€
-1,35%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 65,33 | 65,94 | 63,92 | 64,47 | -1,32% | 110,00 |
| 13.11.2024 | 65,04 | 66,03 | 64,67 | 65,34 | 0,44% | 247,00 |
| 12.11.2024 | 65,55 | 65,93 | 64,92 | 65,05 | -0,77% | 4.010,00 |
| 11.11.2024 | 63,92 | 65,98 | 63,92 | 65,56 | 2,55% | 615,00 |
| 08.11.2024 | 63,08 | 64,42 | 63,01 | 63,93 | 1,35% | 114,00 |
| 07.11.2024 | 64,30 | 64,55 | 62,86 | 63,08 | -1,91% | 185,00 |
| 06.11.2024 | 61,50 | 65,43 | 60,84 | 64,30 | 10,13% | 2.166,00 |
| 05.11.2024 | 57,40 | 58,51 | 57,25 | 58,39 | 1,95% | 80,00 |
| 04.11.2024 | 58,18 | 58,33 | 57,27 | 57,27 | -2,54% | 1.900,00 |
| 01.11.2024 | 59,27 | 59,69 | 58,75 | 58,76 | -0,87% | 4.040,00 |
| 31.10.2024 | 59,27 | 59,89 | 58,87 | 59,28 | 0,02% | 80,00 |
| 30.10.2024 | 59,79 | 60,14 | 59,22 | 59,27 | -0,89% | 322,00 |
| 29.10.2024 | 59,33 | 60,17 | 59,09 | 59,80 | 0,80% | - |
| 28.10.2024 | 57,17 | 59,49 | 57,12 | 59,32 | 3,78% | 95,00 |
| 25.10.2024 | 58,15 | 58,85 | 57,12 | 57,16 | -1,71% | - |
| 24.10.2024 | 58,54 | 58,89 | 57,75 | 58,16 | -0,66% | 10,00 |
| 23.10.2024 | 58,84 | 59,02 | 58,14 | 58,54 | -0,50% | 2.462,00 |
| 22.10.2024 | 57,29 | 58,92 | 56,69 | 58,84 | 2,74% | - |
| 21.10.2024 | 57,80 | 58,12 | 57,08 | 57,27 | -0,95% | 495,00 |
| 18.10.2024 | 59,07 | 59,26 | 57,74 | 57,82 | -2,12% | - |
| 17.10.2024 | 59,12 | 60,16 | 58,99 | 59,07 | -0,08% | 75,00 |
| 16.10.2024 | 57,67 | 59,36 | 57,53 | 59,12 | 2,52% | 3.422,00 |
| 15.10.2024 | 60,35 | 62,12 | 57,44 | 57,67 | -4,45% | 306,00 |
| 14.10.2024 | 60,15 | 60,93 | 60,10 | 60,35 | 0,35% | 1.682,00 |
| 11.10.2024 | 58,04 | 60,40 | 57,87 | 60,14 | 3,69% | 1.801,00 |
| 10.10.2024 | 58,52 | 58,73 | 57,81 | 58,00 | -0,85% | - |
| 09.10.2024 | 57,60 | 58,74 | 57,52 | 58,50 | 1,62% | 50,00 |
| 08.10.2024 | 57,08 | 57,73 | 56,71 | 57,57 | 0,84% | - |
| 07.10.2024 | 56,71 | 57,41 | 56,56 | 57,09 | 0,18% | - |
| 04.10.2024 | 55,59 | 57,34 | 55,25 | 56,99 | 2,62% | - |
| 03.10.2024 | 56,16 | 56,32 | 55,21 | 55,53 | -1,07% | - |
| 02.10.2024 | 55,85 | 56,56 | 55,28 | 56,13 | 0,66% | - |
| 01.10.2024 | 56,15 | 56,54 | 55,10 | 55,76 | -0,72% | 400,00 |
| 30.09.2024 | 55,39 | 56,26 | 54,88 | 56,17 | 1,15% | - |
| 27.09.2024 | 55,22 | 56,10 | 55,21 | 55,53 | 0,64% | - |
| 26.09.2024 | 54,27 | 55,49 | 54,12 | 55,17 | 1,67% | 30,00 |
| 25.09.2024 | 54,89 | 54,98 | 54,00 | 54,27 | -1,08% | 23,00 |
| 24.09.2024 | 56,34 | 56,48 | 54,78 | 54,86 | -2,64% | 260,00 |
| 23.09.2024 | 55,55 | 56,50 | 55,01 | 56,35 | 1,12% | - |
| 20.09.2024 | 56,37 | 56,60 | 55,30 | 55,72 | -1,21% | 720,00 |
| 19.09.2024 | 53,98 | 56,56 | 53,98 | 56,40 | 4,56% | - |
| 18.09.2024 | 53,38 | 54,45 | 53,17 | 53,94 | 1,22% | - |
| 17.09.2024 | 52,43 | 53,46 | 52,43 | 53,29 | 1,45% | - |
| 16.09.2024 | 51,93 | 52,83 | 51,79 | 52,53 | 1,04% | 132,00 |
| 13.09.2024 | 51,89 | 52,54 | 51,64 | 51,99 | 0,48% | - |
| 12.09.2024 | 52,11 | 52,58 | 51,50 | 51,74 | -0,72% | - |
| 11.09.2024 | 52,57 | 52,57 | 51,07 | 52,12 | -0,85% | - |
| 10.09.2024 | 54,01 | 54,73 | 51,42 | 52,56 | -2,70% | - |
| 09.09.2024 | 53,19 | 54,97 | 52,73 | 54,02 | 1,56% | - |
| 06.09.2024 | 54,53 | 55,16 | 53,02 | 53,19 | -2,47% | - |
| 05.09.2024 | 54,79 | 55,64 | 54,35 | 54,54 | -0,46% | - |
| 04.09.2024 | 55,81 | 56,00 | 54,53 | 54,79 | -1,85% | - |
| 03.09.2024 | 56,65 | 56,67 | 55,21 | 55,82 | -1,47% | 20,00 |
| 02.09.2024 | 56,64 | 56,66 | 56,25 | 56,65 | 0,22% | - |
| 30.08.2024 | 55,93 | 56,72 | 55,79 | 56,53 | 1,08% | - |
| 29.08.2024 | 55,31 | 56,16 | 55,04 | 55,92 | 1,14% | 150,00 |
| 28.08.2024 | 55,14 | 55,73 | 55,01 | 55,29 | 0,26% | 40,00 |
| 27.08.2024 | 55,29 | 55,69 | 54,89 | 55,15 | -0,27% | 66,00 |
| 26.08.2024 | 55,40 | 56,09 | 55,14 | 55,30 | -0,22% | 50,00 |
| 23.08.2024 | 54,43 | 55,80 | 54,32 | 55,42 | 1,76% | 1.800,00 |
| 22.08.2024 | 54,30 | 54,66 | 54,14 | 54,46 | 0,29% | - |
| 21.08.2024 | 55,11 | 55,52 | 53,73 | 54,30 | -1,46% | - |
| 20.08.2024 | 55,87 | 56,14 | 54,93 | 55,11 | -1,36% | - |
| 19.08.2024 | 55,60 | 55,99 | 55,49 | 55,87 | 0,36% | - |
| 16.08.2024 | 55,13 | 55,81 | 54,74 | 55,67 | 0,97% | 1.020,00 |
| 15.08.2024 | 54,00 | 55,53 | 53,71 | 55,13 | 2,30% | 93,00 |
| 14.08.2024 | 52,96 | 54,06 | 52,55 | 53,89 | 2,03% | 150,00 |
| 13.08.2024 | 52,86 | 53,33 | 52,68 | 52,82 | -0,08% | - |
| 12.08.2024 | 52,93 | 53,65 | 52,83 | 52,86 | -0,06% | - |
| 09.08.2024 | 53,22 | 53,61 | 52,62 | 52,89 | -0,77% | 2,00 |
| 08.08.2024 | 51,24 | 53,48 | 50,99 | 53,30 | 4,02% | 50,00 |
| 07.08.2024 | 51,57 | 53,52 | 51,15 | 51,24 | -0,60% | - |
| 06.08.2024 | 51,47 | 52,76 | 51,38 | 51,55 | 0,17% | 276,00 |
| 05.08.2024 | 53,71 | 53,90 | 48,46 | 51,47 | -4,33% | 1.492,00 |
| 02.08.2024 | 58,57 | 60,01 | 53,53 | 53,80 | -8,15% | 8,00 |
| 01.08.2024 | 60,04 | 60,61 | 57,45 | 58,57 | -2,37% | - |
| 31.07.2024 | 60,75 | 61,31 | 59,65 | 59,99 | -1,62% | 63,00 |
| 30.07.2024 | 59,28 | 61,25 | 59,28 | 60,98 | 2,57% | 57,00 |
| 29.07.2024 | 60,13 | 60,62 | 59,24 | 59,45 | -1,14% | 73,00 |
| 26.07.2024 | 59,60 | 60,49 | 59,32 | 60,13 | 0,89% | - |
| 25.07.2024 | 58,86 | 60,39 | 58,50 | 59,60 | 1,10% | - |
| 24.07.2024 | 59,56 | 59,61 | 58,65 | 58,95 | -1,07% | - |
| 23.07.2024 | 59,18 | 59,94 | 58,55 | 59,59 | 0,68% | 100,00 |
| 22.07.2024 | 59,86 | 60,32 | 58,92 | 59,18 | -1,17% | - |
| 19.07.2024 | 59,82 | 60,59 | 59,38 | 59,88 | 0,50% | 750,00 |
| 18.07.2024 | 61,89 | 62,14 | 59,51 | 59,58 | -3,66% | 20,00 |
| 17.07.2024 | 61,78 | 62,03 | 60,90 | 61,85 | 0,11% | - |
| 16.07.2024 | 59,89 | 61,96 | 59,47 | 61,78 | 3,23% | 559,00 |
| 15.07.2024 | 59,01 | 60,17 | 58,55 | 59,84 | 1,20% | 201,00 |
| 12.07.2024 | 60,42 | 63,04 | 58,11 | 59,13 | -2,13% | 360,00 |
| 11.07.2024 | 60,87 | 61,70 | 60,10 | 60,42 | -0,98% | 894,00 |
| 10.07.2024 | 61,54 | 61,87 | 60,87 | 61,02 | -0,84% | - |
| 09.07.2024 | 59,89 | 61,75 | 59,81 | 61,53 | 2,76% | 230,00 |
| 08.07.2024 | 59,07 | 59,90 | 59,01 | 59,88 | 1,23% | 60,00 |
| 05.07.2024 | 60,02 | 60,02 | 58,89 | 59,16 | -1,44% | 26,00 |
| 04.07.2024 | 59,75 | 60,28 | 59,75 | 60,02 | 0,26% | 270,00 |
| 03.07.2024 | 60,16 | 60,33 | 59,61 | 59,87 | -0,48% | 22,00 |
| 02.07.2024 | 59,01 | 60,22 | 58,81 | 60,16 | 1,94% | 50,00 |
| 01.07.2024 | 59,34 | 59,79 | 58,52 | 59,01 | -0,32% | - |
| 28.06.2024 | 57,47 | 59,39 | 57,47 | 59,20 | 3,04% | 365,00 |