92,690€
0,32%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 92,58 | 92,81 | 92,31 | 92,64 | 0,27% | 1,00 |
| 04.12.2025 | 91,61 | 93,27 | 91,19 | 92,40 | 1,07% | 120,00 |
| 03.12.2025 | 88,87 | 91,65 | 88,23 | 91,42 | 2,82% | 3,00 |
| 02.12.2025 | 88,97 | 89,78 | 88,28 | 88,91 | 0,60% | - |
| 01.12.2025 | 89,45 | 89,72 | 88,13 | 88,38 | -1,06% | 125,00 |
| 28.11.2025 | 88,45 | 89,93 | 88,45 | 89,33 | 0,98% | - |
| 27.11.2025 | 88,50 | 88,56 | 88,11 | 88,46 | -0,19% | 2,00 |
| 26.11.2025 | 87,49 | 89,09 | 87,31 | 88,63 | 1,18% | 58,00 |
| 25.11.2025 | 86,42 | 88,00 | 85,98 | 87,59 | 0,97% | 2,00 |
| 24.11.2025 | 86,22 | 87,29 | 85,42 | 86,75 | 1,32% | 22,00 |
| 21.11.2025 | 84,75 | 86,26 | 83,29 | 85,62 | 1,05% | 2,00 |
| 20.11.2025 | 86,19 | 89,23 | 84,61 | 84,73 | -2,37% | 163,00 |
| 19.11.2025 | 84,87 | 87,06 | 84,61 | 86,79 | 1,82% | - |
| 18.11.2025 | 84,51 | 85,93 | 83,09 | 85,24 | 0,64% | 2,00 |
| 17.11.2025 | 86,58 | 86,94 | 83,93 | 84,70 | -1,79% | 578,00 |
| 14.11.2025 | 86,73 | 87,45 | 84,42 | 86,24 | -0,38% | 22,00 |
| 13.11.2025 | 88,97 | 89,13 | 86,36 | 86,57 | -2,52% | 128,00 |
| 12.11.2025 | 87,07 | 89,74 | 87,00 | 88,81 | 2,10% | - |
| 11.11.2025 | 87,82 | 87,99 | 86,48 | 86,98 | -0,88% | 90,00 |
| 10.11.2025 | 87,48 | 88,96 | 86,87 | 87,75 | 1,36% | 20,00 |
| 07.11.2025 | 87,46 | 87,68 | 84,10 | 86,57 | -1,15% | 6,00 |
| 06.11.2025 | 88,67 | 88,82 | 86,64 | 87,58 | -1,11% | 379,00 |
| 05.11.2025 | 87,68 | 89,08 | 86,24 | 88,57 | 0,62% | 1.516,00 |
| 04.11.2025 | 87,38 | 89,33 | 86,02 | 88,02 | -0,11% | 22,00 |
| 03.11.2025 | 87,24 | 88,21 | 86,06 | 88,12 | 0,99% | 25,00 |
| 31.10.2025 | 86,44 | 88,04 | 86,19 | 87,26 | 1,35% | - |
| 30.10.2025 | 85,77 | 87,68 | 85,00 | 86,09 | 0,39% | 48,00 |
| 29.10.2025 | 86,68 | 87,51 | 85,38 | 85,76 | -1,05% | 1.387,00 |
| 28.10.2025 | 86,88 | 87,27 | 85,89 | 86,67 | -0,23% | 83,00 |
| 27.10.2025 | 84,93 | 86,91 | 84,93 | 86,87 | 2,15% | 50,00 |
| 24.10.2025 | 83,24 | 85,54 | 83,24 | 85,04 | 2,16% | 1,00 |
| 23.10.2025 | 82,88 | 83,99 | 82,88 | 83,24 | 0,15% | 55,00 |
| 22.10.2025 | 84,69 | 85,50 | 81,98 | 83,12 | -1,83% | 5,00 |
| 21.10.2025 | 85,38 | 85,57 | 84,44 | 84,67 | -0,70% | 10,00 |
| 20.10.2025 | 83,39 | 85,56 | 83,28 | 85,27 | 2,25% | 123,00 |
| 17.10.2025 | 81,69 | 83,99 | 80,29 | 83,39 | 1,35% | 445,00 |
| 16.10.2025 | 85,67 | 86,40 | 81,48 | 82,28 | -3,76% | 236,00 |
| 15.10.2025 | 85,89 | 87,89 | 84,94 | 85,49 | -0,37% | 38,00 |
| 14.10.2025 | 83,38 | 87,12 | 81,82 | 85,81 | 2,95% | 568,00 |
| 13.10.2025 | 80,79 | 83,79 | 80,79 | 83,35 | 3,21% | 309,00 |
| 10.10.2025 | 83,12 | 84,59 | 80,64 | 80,76 | -2,60% | 1,00 |
| 09.10.2025 | 83,23 | 83,90 | 82,45 | 82,92 | -0,28% | 57,00 |
| 08.10.2025 | 83,90 | 84,56 | 83,12 | 83,15 | -0,68% | 1,00 |
| 07.10.2025 | 83,68 | 84,71 | 82,79 | 83,72 | 0,07% | 24,00 |
| 06.10.2025 | 83,20 | 85,64 | 82,97 | 83,67 | 0,93% | 640,00 |
| 03.10.2025 | 83,08 | 83,97 | 82,87 | 82,90 | -0,26% | 6,00 |
| 02.10.2025 | 84,21 | 84,70 | 82,53 | 83,11 | -1,32% | 36,00 |
| 01.10.2025 | 86,51 | 86,51 | 84,10 | 84,23 | -2,58% | 33,00 |
| 30.09.2025 | 87,83 | 88,38 | 84,51 | 86,46 | -1,71% | 63,00 |
| 29.09.2025 | 88,68 | 89,09 | 87,74 | 87,96 | -0,51% | 56,00 |
| 26.09.2025 | 87,42 | 89,29 | 87,27 | 88,42 | 1,13% | 45,00 |
| 25.09.2025 | 86,60 | 87,64 | 85,65 | 87,43 | 0,82% | 6,00 |
| 24.09.2025 | 87,22 | 88,68 | 86,59 | 86,72 | -0,47% | - |
| 23.09.2025 | 87,65 | 89,51 | 86,70 | 87,13 | -0,75% | 97,00 |
| 22.09.2025 | 87,36 | 87,92 | 86,33 | 87,79 | 0,30% | 2,00 |
| 19.09.2025 | 86,84 | 87,79 | 86,64 | 87,53 | 0,67% | 1.096,00 |
| 18.09.2025 | 86,20 | 87,27 | 86,20 | 86,95 | 0,91% | 23,00 |
| 17.09.2025 | 84,93 | 86,40 | 84,75 | 86,17 | 1,49% | 44,00 |
| 16.09.2025 | 84,81 | 84,96 | 83,83 | 84,90 | -0,07% | 25,00 |
| 15.09.2025 | 84,81 | 85,27 | 84,47 | 84,96 | 0,20% | 5,00 |
| 12.09.2025 | 84,30 | 84,92 | 83,80 | 84,79 | 0,75% | 284,00 |
| 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 |