31,150€
-15,55%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,55 | 32,70 | 29,74 | 31,31 | -4,65% | - |
| 03.04.2025 | 37,04 | 37,14 | 32,83 | 32,83 | -14,44% | - |
| 02.04.2025 | 37,56 | 38,41 | 36,91 | 38,37 | 2,11% | - |
| 01.04.2025 | 37,78 | 37,94 | 37,13 | 37,58 | -0,75% | - |
| 31.03.2025 | 37,12 | 38,03 | 36,61 | 37,87 | 1,84% | - |
| 28.03.2025 | 38,20 | 38,45 | 36,90 | 37,18 | -2,43% | - |
| 27.03.2025 | 39,06 | 39,13 | 37,90 | 38,11 | -2,45% | - |
| 26.03.2025 | 39,15 | 39,96 | 37,93 | 39,06 | -2,78% | - |
| 25.03.2025 | 39,10 | 40,18 | 38,97 | 40,18 | 4,82% | - |
| 24.03.2025 | 38,27 | 39,49 | 38,23 | 38,33 | -1,43% | - |
| 21.03.2025 | 37,88 | 38,90 | 37,26 | 38,89 | 0,36% | - |
| 20.03.2025 | 38,06 | 38,75 | 37,73 | 38,75 | 1,45% | - |
| 19.03.2025 | 37,53 | 39,32 | 37,30 | 38,20 | 1,08% | - |
| 18.03.2025 | 37,35 | 38,41 | 37,17 | 37,79 | 2,64% | - |
| 17.03.2025 | 37,27 | 37,82 | 36,78 | 36,82 | -4,13% | - |
| 14.03.2025 | 36,78 | 38,41 | 36,64 | 38,41 | 4,44% | - |
| 13.03.2025 | 37,18 | 37,86 | 36,51 | 36,77 | 0,73% | - |
| 12.03.2025 | 36,63 | 37,50 | 36,38 | 36,51 | 0,90% | - |
| 11.03.2025 | 36,73 | 37,05 | 35,81 | 36,18 | -1,73% | - |
| 10.03.2025 | 38,29 | 38,36 | 36,13 | 36,82 | -4,06% | - |
| 07.03.2025 | 39,17 | 39,26 | 37,37 | 38,38 | -2,28% | - |
| 06.03.2025 | 39,98 | 39,99 | 38,76 | 39,28 | -2,24% | - |
| 05.03.2025 | 41,23 | 41,23 | 39,73 | 40,17 | -2,22% | - |
| 04.03.2025 | 43,03 | 43,03 | 40,16 | 41,09 | -4,30% | - |
| 03.03.2025 | 44,03 | 44,19 | 42,60 | 42,93 | -2,64% | 177,00 |
| 28.02.2025 | 43,48 | 44,25 | 43,37 | 44,10 | 1,59% | - |
| 27.02.2025 | 43,04 | 44,07 | 42,93 | 43,41 | 1,16% | - |
| 26.02.2025 | 42,41 | 43,27 | 42,34 | 42,91 | 1,62% | - |
| 25.02.2025 | 42,39 | 43,16 | 41,84 | 42,23 | -0,41% | - |
| 24.02.2025 | 42,93 | 43,23 | 42,18 | 42,40 | -1,21% | - |
| 21.02.2025 | 44,02 | 44,53 | 42,75 | 42,92 | -2,40% | - |
| 20.02.2025 | 45,34 | 45,71 | 43,64 | 43,97 | -3,29% | - |
| 19.02.2025 | 44,79 | 45,96 | 44,34 | 45,47 | 1,52% | - |
| 18.02.2025 | 44,43 | 45,07 | 44,29 | 44,79 | 1,02% | - |
| 17.02.2025 | 44,23 | 44,37 | 44,19 | 44,34 | 0,37% | - |
| 14.02.2025 | 44,08 | 44,56 | 43,49 | 44,17 | 0,32% | - |
| 13.02.2025 | 44,32 | 44,79 | 43,70 | 44,03 | -0,84% | - |
| 12.02.2025 | 45,53 | 45,62 | 44,16 | 44,41 | -2,44% | - |
| 11.02.2025 | 45,85 | 46,09 | 44,88 | 45,52 | -0,94% | - |
| 10.02.2025 | 46,52 | 46,80 | 45,74 | 45,95 | -0,99% | - |
| 07.02.2025 | 46,54 | 46,81 | 45,89 | 46,41 | -0,23% | - |
| 06.02.2025 | 45,94 | 46,55 | 45,85 | 46,52 | 1,56% | - |
| 05.02.2025 | 45,13 | 45,85 | 44,96 | 45,80 | 1,10% | - |
| 04.02.2025 | 44,96 | 45,69 | 44,68 | 45,31 | 0,60% | - |
| 03.02.2025 | 45,76 | 45,99 | 44,39 | 45,04 | -1,77% | - |
| 31.01.2025 | 46,23 | 46,68 | 45,47 | 45,85 | -1,36% | - |
| 30.01.2025 | 45,79 | 46,87 | 45,46 | 46,48 | 1,62% | - |
| 29.01.2025 | 45,36 | 46,59 | 45,35 | 45,74 | 0,79% | - |
| 28.01.2025 | 45,38 | 45,65 | 44,67 | 45,38 | 0,05% | - |
| 27.01.2025 | 45,03 | 45,70 | 44,70 | 45,35 | 0,29% | - |
| 24.01.2025 | 45,24 | 45,64 | 44,88 | 45,22 | -0,51% | - |
| 23.01.2025 | 45,16 | 45,96 | 45,15 | 45,45 | 0,63% | - |
| 22.01.2025 | 46,60 | 46,70 | 45,10 | 45,17 | -2,57% | - |
| 21.01.2025 | 45,82 | 46,80 | 45,77 | 46,36 | 1,46% | - |
| 20.01.2025 | 46,13 | 46,18 | 45,66 | 45,69 | -1,29% | - |
| 17.01.2025 | 45,56 | 46,84 | 43,91 | 46,29 | 1,83% | - |
| 16.01.2025 | 45,80 | 46,06 | 44,40 | 45,46 | -0,61% | - |
| 15.01.2025 | 44,42 | 45,88 | 44,34 | 45,73 | 3,06% | - |
| 14.01.2025 | 43,15 | 44,51 | 43,08 | 44,38 | 2,65% | - |
| 13.01.2025 | 42,32 | 43,25 | 42,07 | 43,23 | 2,30% | - |
| 10.01.2025 | 43,47 | 43,53 | 42,06 | 42,26 | -2,66% | - |
| 09.01.2025 | 43,41 | 43,50 | 43,33 | 43,41 | 0,03% | - |
| 08.01.2025 | 43,25 | 43,53 | 42,57 | 43,40 | 0,37% | - |
| 07.01.2025 | 43,05 | 43,73 | 42,75 | 43,24 | 0,20% | - |
| 06.01.2025 | 43,21 | 43,72 | 42,80 | 43,15 | -0,17% | - |
| 03.01.2025 | 42,50 | 43,25 | 41,73 | 43,23 | 1,72% | - |
| 02.01.2025 | 42,30 | 43,12 | 42,25 | 42,50 | 2,63% | - |
| 30.12.2024 | 41,71 | 41,81 | 41,38 | 41,41 | -1,02% | - |
| 27.12.2024 | 42,13 | 42,40 | 41,63 | 41,84 | -0,13% | - |
| 23.12.2024 | 41,76 | 42,02 | 41,46 | 41,89 | 0,58% | - |
| 20.12.2024 | 40,91 | 42,00 | 40,54 | 41,65 | 1,78% | 127,00 |
| 19.12.2024 | 41,15 | 42,26 | 40,65 | 40,92 | -0,59% | - |
| 18.12.2024 | 42,65 | 43,73 | 41,14 | 41,16 | -3,50% | - |
| 17.12.2024 | 43,40 | 43,45 | 42,50 | 42,66 | -1,90% | - |
| 16.12.2024 | 43,50 | 43,74 | 43,19 | 43,48 | -0,10% | - |
| 13.12.2024 | 43,53 | 43,82 | 43,10 | 43,53 | 0,07% | - |
| 12.12.2024 | 43,89 | 44,33 | 43,14 | 43,50 | -1,26% | - |
| 11.12.2024 | 44,08 | 44,74 | 43,93 | 44,05 | -0,12% | - |
| 10.12.2024 | 43,53 | 45,83 | 43,21 | 44,10 | 1,20% | - |
| 09.12.2024 | 44,56 | 44,58 | 43,31 | 43,58 | -2,06% | - |
| 06.12.2024 | 43,98 | 44,58 | 43,86 | 44,50 | 0,71% | - |
| 05.12.2024 | 44,32 | 44,82 | 43,89 | 44,18 | -0,34% | - |
| 04.12.2024 | 44,63 | 44,87 | 43,70 | 44,33 | -0,42% | - |
| 03.12.2024 | 44,85 | 44,99 | 44,23 | 44,52 | -0,66% | - |
| 02.12.2024 | 45,65 | 46,29 | 44,78 | 44,82 | -0,36% | - |
| 29.11.2024 | 45,65 | 45,90 | 44,97 | 44,98 | -1,68% | - |
| 28.11.2024 | 45,70 | 45,77 | 45,65 | 45,74 | 0,37% | - |
| 27.11.2024 | 45,91 | 46,17 | 45,36 | 45,58 | -0,66% | - |
| 26.11.2024 | 46,27 | 46,30 | 45,73 | 45,88 | -0,68% | - |
| 25.11.2024 | 45,72 | 46,87 | 45,61 | 46,19 | 0,95% | - |
| 22.11.2024 | 44,70 | 45,93 | 44,61 | 45,76 | 2,53% | - |
| 21.11.2024 | 43,73 | 45,11 | 43,66 | 44,63 | 1,95% | - |
| 20.11.2024 | 43,60 | 44,05 | 43,46 | 43,78 | 0,77% | - |
| 19.11.2024 | 43,98 | 44,14 | 43,16 | 43,44 | -1,20% | - |
| 18.11.2024 | 44,40 | 44,47 | 43,87 | 43,97 | -1,00% | - |
| 15.11.2024 | 43,96 | 44,62 | 43,78 | 44,41 | 0,32% | - |
| 14.11.2024 | 43,94 | 44,49 | 43,80 | 44,27 | 0,72% | - |
| 13.11.2024 | 43,61 | 44,87 | 43,48 | 43,95 | 0,62% | - |
| 12.11.2024 | 43,67 | 44,14 | 43,50 | 43,68 | 0,16% | - |
| 11.11.2024 | 42,79 | 44,32 | 42,79 | 43,61 | 2,01% | - |