65,030€
-0,40%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,53 | 65,83 | 65,02 | 65,04 | -0,38% | 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 |
| 11.02.2025 | 78,42 | 78,72 | 77,67 | 78,34 | 0,11% | 109,00 |
| 10.02.2025 | 79,09 | 79,90 | 77,61 | 78,25 | -1,12% | 110,00 |
| 07.02.2025 | 79,23 | 79,90 | 78,73 | 79,14 | -0,33% | 80,00 |
| 06.02.2025 | 76,47 | 79,40 | 76,47 | 79,40 | 3,91% | 1.143,00 |
| 05.02.2025 | 75,59 | 76,50 | 75,00 | 76,41 | 0,95% | 30,00 |
| 04.02.2025 | 77,41 | 77,71 | 75,62 | 75,69 | -2,08% | 533,00 |
| 03.02.2025 | 77,07 | 79,41 | 74,99 | 77,30 | -1,52% | 731,00 |
| 31.01.2025 | 79,20 | 79,38 | 77,75 | 78,49 | -0,29% | - |
| 30.01.2025 | 77,83 | 79,26 | 77,48 | 78,72 | 1,63% | - |
| 29.01.2025 | 76,59 | 78,51 | 76,39 | 77,46 | 1,04% | 82,00 |
| 28.01.2025 | 77,26 | 78,12 | 76,23 | 76,66 | -0,86% | 23,00 |
| 27.01.2025 | 77,33 | 77,76 | 76,02 | 77,32 | -0,31% | 651,00 |
| 24.01.2025 | 78,64 | 78,64 | 77,52 | 77,56 | -1,42% | 625,00 |
| 23.01.2025 | 78,44 | 79,62 | 78,18 | 78,68 | 0,22% | 35,00 |
| 22.01.2025 | 78,21 | 78,97 | 77,44 | 78,51 | 0,27% | 510,00 |
| 21.01.2025 | 77,44 | 78,59 | 76,95 | 78,29 | 1,12% | 190,00 |
| 20.01.2025 | 77,85 | 78,03 | 77,31 | 77,43 | -0,60% | 982,00 |
| 17.01.2025 | 76,13 | 78,25 | 75,98 | 77,90 | 2,21% | 5,00 |
| 16.01.2025 | 76,04 | 76,69 | 75,68 | 76,21 | 0,38% | 44,00 |
| 15.01.2025 | 71,28 | 77,04 | 70,42 | 75,92 | 6,41% | 501,00 |
| 14.01.2025 | 71,15 | 71,85 | 71,12 | 71,35 | 0,07% | 425,00 |
| 13.01.2025 | 69,58 | 71,45 | 69,04 | 71,30 | 2,18% | 163,00 |
| 10.01.2025 | 71,37 | 71,47 | 69,34 | 69,78 | -2,35% | 40,00 |
| 09.01.2025 | 70,97 | 71,70 | 70,95 | 71,46 | 0,64% | 16,00 |
| 08.01.2025 | 71,33 | 71,73 | 70,57 | 71,00 | -0,27% | 30,00 |
| 07.01.2025 | 70,34 | 71,74 | 70,02 | 71,20 | 1,70% | 766,00 |
| 06.01.2025 | 68,81 | 71,15 | 68,81 | 70,01 | 1,63% | 54,00 |
| 03.01.2025 | 68,35 | 69,11 | 67,88 | 68,89 | 1,06% | 274,00 |
| 02.01.2025 | 67,81 | 69,10 | 67,81 | 68,16 | 0,94% | 1.129,00 |
| 30.12.2024 | 68,05 | 68,18 | 67,42 | 67,53 | -0,52% | - |
| 27.12.2024 | 68,46 | 68,58 | 67,77 | 67,88 | 1,14% | 40,00 |
| 23.12.2024 | 66,50 | 67,15 | 66,16 | 67,11 | 0,93% | - |
| 20.12.2024 | 66,11 | 67,36 | 65,03 | 66,49 | 0,58% | 10,00 |
| 19.12.2024 | 66,16 | 67,17 | 65,71 | 66,11 | -0,08% | 20,00 |
| 18.12.2024 | 67,81 | 68,19 | 65,58 | 66,16 | -2,43% | 120,00 |
| 17.12.2024 | 68,06 | 68,13 | 67,49 | 67,81 | -0,37% | - |
| 16.12.2024 | 67,84 | 68,29 | 67,44 | 68,06 | 0,70% | 50,00 |
| 13.12.2024 | 68,18 | 68,86 | 67,51 | 67,59 | -0,88% | - |
| 12.12.2024 | 68,47 | 68,91 | 68,17 | 68,19 | -0,40% | 15,00 |
| 11.12.2024 | 69,07 | 69,70 | 67,94 | 68,46 | -0,89% | 1.000,00 |
| 10.12.2024 | 68,16 | 69,76 | 67,86 | 69,08 | 1,35% | 50,00 |
| 09.12.2024 | 68,32 | 68,86 | 67,92 | 68,16 | -0,23% | 16,00 |
| 06.12.2024 | 68,32 | 68,78 | 67,93 | 68,32 | 0,00% | - |
| 05.12.2024 | 68,13 | 68,90 | 67,22 | 68,32 | 0,28% | 359,00 |
| 04.12.2024 | 67,99 | 68,26 | 66,98 | 68,13 | 0,19% | 17,00 |
| 03.12.2024 | 68,39 | 69,12 | 67,83 | 68,00 | -0,57% | 50,00 |
| 02.12.2024 | 67,10 | 68,44 | 67,03 | 68,39 | 2,13% | 363,00 |
| 29.11.2024 | 67,01 | 67,32 | 66,49 | 66,96 | -0,07% | 5,00 |
| 28.11.2024 | 66,44 | 67,03 | 66,29 | 67,01 | 0,85% | 48,00 |
| 27.11.2024 | 66,63 | 66,97 | 65,87 | 66,45 | -0,14% | - |
| 26.11.2024 | 67,52 | 67,65 | 66,09 | 66,54 | -1,43% | 30,00 |
| 25.11.2024 | 67,09 | 67,74 | 66,71 | 67,51 | 0,63% | 40,00 |
| 22.11.2024 | 65,88 | 67,48 | 65,73 | 67,09 | 1,83% | 12,00 |
| 21.11.2024 | 64,83 | 66,26 | 64,59 | 65,88 | 1,63% | - |
| 20.11.2024 | 64,82 | 65,92 | 64,62 | 64,83 | 0,02% | 81,00 |
| 19.11.2024 | 65,05 | 65,38 | 63,97 | 64,81 | -0,39% | 10,00 |
| 18.11.2024 | 65,36 | 65,46 | 64,74 | 65,07 | -0,46% | 750,00 |
| 15.11.2024 | 64,64 | 65,49 | 63,99 | 65,37 | 1,03% | 100,00 |
| 14.11.2024 | 65,33 | 65,94 | 63,92 | 64,70 | -0,97% | 210,00 |
| 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 |