54,805€
0,19%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 54,79 | 54,88 | 54,71 | 54,88 | -0,17% | - |
| 16.02.2026 | 54,95 | 55,19 | 54,84 | 54,97 | 0,26% | - |
| 13.02.2026 | 54,54 | 54,99 | 53,62 | 54,83 | 0,67% | - |
| 12.02.2026 | 56,52 | 56,87 | 53,88 | 54,46 | -2,87% | - |
| 11.02.2026 | 56,81 | 57,95 | 55,65 | 56,07 | -1,24% | - |
| 10.02.2026 | 56,83 | 57,78 | 56,24 | 56,78 | -0,13% | - |
| 09.02.2026 | 57,52 | 57,65 | 56,85 | 56,85 | -1,31% | - |
| 06.02.2026 | 56,36 | 57,83 | 56,31 | 57,61 | 1,87% | - |
| 05.02.2026 | 56,56 | 56,64 | 55,53 | 56,55 | 0,21% | - |
| 04.02.2026 | 55,48 | 57,14 | 55,32 | 56,43 | 1,02% | - |
| 03.02.2026 | 55,07 | 56,13 | 54,79 | 55,86 | 1,51% | 2.072,00 |
| 02.02.2026 | 52,47 | 55,12 | 52,43 | 55,03 | 3,58% | - |
| 30.01.2026 | 52,87 | 53,52 | 52,61 | 53,13 | 0,15% | - |
| 29.01.2026 | 52,59 | 53,58 | 52,42 | 53,05 | 0,72% | - |
| 28.01.2026 | 53,08 | 53,25 | 52,41 | 52,67 | -0,07% | - |
| 27.01.2026 | 52,79 | 52,98 | 52,34 | 52,71 | 0,17% | - |
| 26.01.2026 | 52,76 | 53,34 | 52,41 | 52,62 | -0,46% | - |
| 23.01.2026 | 54,80 | 54,84 | 52,79 | 52,86 | -3,06% | 440,00 |
| 22.01.2026 | 54,91 | 56,09 | 54,48 | 54,53 | -0,48% | 320,00 |
| 21.01.2026 | 51,13 | 55,02 | 50,98 | 54,80 | 7,36% | 3.150,00 |
| 20.01.2026 | 51,48 | 51,92 | 50,84 | 51,04 | -1,40% | - |
| 19.01.2026 | 51,83 | 51,93 | 51,62 | 51,77 | -1,26% | - |
| 16.01.2026 | 52,35 | 52,90 | 51,86 | 52,43 | 0,40% | - |
| 15.01.2026 | 51,60 | 52,60 | 51,56 | 52,22 | 1,53% | - |
| 14.01.2026 | 51,25 | 51,70 | 50,56 | 51,43 | 0,20% | - |
| 13.01.2026 | 51,60 | 52,03 | 51,24 | 51,33 | -0,54% | - |
| 12.01.2026 | 51,60 | 51,84 | 50,93 | 51,61 | -0,68% | - |
| 09.01.2026 | 52,57 | 53,04 | 51,96 | 51,96 | -1,13% | - |
| 08.01.2026 | 52,06 | 53,38 | 51,86 | 52,56 | 0,67% | - |
| 07.01.2026 | 53,07 | 53,20 | 52,06 | 52,21 | -1,54% | - |
| 06.01.2026 | 52,10 | 53,18 | 51,86 | 53,02 | 2,08% | - |
| 05.01.2026 | 50,93 | 52,57 | 50,87 | 51,94 | 2,81% | - |
| 02.01.2026 | 49,74 | 50,92 | 49,67 | 50,52 | 1,22% | - |
| 30.12.2025 | 50,17 | 50,44 | 49,91 | 49,91 | -0,84% | - |
| 29.12.2025 | 50,81 | 50,99 | 50,25 | 50,34 | -0,34% | - |
| 23.12.2025 | 50,82 | 51,02 | 50,50 | 50,51 | -0,67% | - |
| 22.12.2025 | 50,66 | 50,94 | 50,36 | 50,85 | 0,49% | - |
| 19.12.2025 | 49,86 | 50,60 | 49,82 | 50,60 | 1,42% | - |
| 18.12.2025 | 50,00 | 50,46 | 49,56 | 49,89 | -0,32% | - |
| 17.12.2025 | 49,67 | 50,24 | 49,63 | 50,04 | 0,86% | - |
| 16.12.2025 | 49,48 | 49,77 | 49,26 | 49,62 | -0,45% | - |
| 15.12.2025 | 49,91 | 50,35 | 49,40 | 49,84 | 1,03% | - |
| 12.12.2025 | 49,71 | 50,17 | 49,20 | 49,33 | -1,42% | - |
| 11.12.2025 | 49,62 | 50,48 | 49,07 | 50,04 | -0,16% | - |
| 10.12.2025 | 48,10 | 50,25 | 47,79 | 50,13 | 4,55% | - |
| 09.12.2025 | 47,92 | 48,78 | 47,39 | 47,95 | -0,17% | - |
| 08.12.2025 | 47,64 | 48,48 | 47,60 | 48,03 | 0,40% | - |
| 05.12.2025 | 48,01 | 48,23 | 47,63 | 47,84 | 0,06% | - |
| 04.12.2025 | 47,80 | 48,08 | 47,54 | 47,81 | 0,56% | - |
| 03.12.2025 | 47,04 | 47,75 | 46,74 | 47,54 | 0,81% | - |
| 02.12.2025 | 46,96 | 47,40 | 46,72 | 47,16 | 0,57% | - |
| 01.12.2025 | 46,41 | 47,27 | 45,93 | 46,89 | 0,54% | - |
| 28.11.2025 | 46,66 | 46,96 | 46,61 | 46,64 | 0,17% | - |
| 27.11.2025 | 46,56 | 46,66 | 46,55 | 46,56 | -0,46% | - |
| 26.11.2025 | 46,96 | 47,13 | 46,56 | 46,78 | -0,05% | - |
| 25.11.2025 | 45,80 | 47,03 | 45,59 | 46,80 | 2,17% | - |
| 24.11.2025 | 45,58 | 45,93 | 45,09 | 45,81 | 0,63% | - |
| 21.11.2025 | 44,04 | 45,67 | 43,80 | 45,52 | 3,04% | - |
| 20.11.2025 | 45,00 | 45,71 | 43,91 | 44,18 | 0,23% | - |
| 19.11.2025 | 43,31 | 44,33 | 43,29 | 44,08 | 1,36% | - |
| 18.11.2025 | 42,56 | 44,00 | 42,27 | 43,48 | 1,88% | - |
| 17.11.2025 | 44,68 | 44,85 | 42,65 | 42,68 | -4,07% | - |
| 14.11.2025 | 44,41 | 44,74 | 43,72 | 44,49 | 0,25% | - |
| 13.11.2025 | 45,56 | 45,56 | 44,34 | 44,38 | -2,08% | - |
| 12.11.2025 | 45,23 | 46,23 | 45,18 | 45,32 | 0,47% | - |
| 11.11.2025 | 45,27 | 45,45 | 44,77 | 45,11 | -0,39% | - |
| 10.11.2025 | 45,05 | 45,48 | 44,71 | 45,29 | 1,81% | - |
| 07.11.2025 | 44,22 | 44,54 | 43,51 | 44,48 | 0,33% | - |
| 06.11.2025 | 44,66 | 45,07 | 43,87 | 44,33 | -1,45% | - |
| 05.11.2025 | 44,12 | 45,20 | 43,80 | 44,98 | 1,78% | - |
| 04.11.2025 | 43,85 | 44,57 | 43,53 | 44,20 | 0,26% | - |
| 03.11.2025 | 44,13 | 44,37 | 43,52 | 44,08 | -0,02% | - |
| 31.10.2025 | 43,77 | 44,29 | 43,35 | 44,09 | 0,19% | - |
| 30.10.2025 | 43,41 | 44,50 | 43,33 | 44,01 | 2,03% | - |
| 29.10.2025 | 43,83 | 44,00 | 43,12 | 43,13 | -1,74% | - |
| 28.10.2025 | 44,46 | 44,68 | 43,87 | 43,90 | -1,33% | - |
| 27.10.2025 | 45,23 | 45,49 | 44,18 | 44,49 | -1,24% | - |
| 24.10.2025 | 44,03 | 45,05 | 43,70 | 45,05 | 2,43% | - |
| 23.10.2025 | 43,71 | 44,10 | 43,48 | 43,98 | 0,86% | - |
| 22.10.2025 | 43,85 | 44,26 | 43,30 | 43,60 | -0,48% | - |
| 21.10.2025 | 43,23 | 43,95 | 43,17 | 43,81 | 1,38% | - |
| 20.10.2025 | 42,41 | 43,36 | 42,36 | 43,21 | 2,39% | - |
| 17.10.2025 | 41,03 | 42,50 | 39,84 | 42,21 | 1,82% | 600,00 |
| 16.10.2025 | 44,37 | 44,49 | 41,39 | 41,45 | -5,92% | - |
| 15.10.2025 | 44,80 | 46,54 | 43,45 | 44,06 | -0,86% | - |
| 14.10.2025 | 43,09 | 44,79 | 42,93 | 44,44 | 2,51% | - |
| 13.10.2025 | 42,67 | 43,64 | 42,62 | 43,35 | 1,89% | - |
| 10.10.2025 | 44,87 | 45,21 | 42,38 | 42,55 | -5,94% | - |
| 09.10.2025 | 44,68 | 45,60 | 44,68 | 45,23 | 0,95% | - |
| 08.10.2025 | 45,77 | 46,03 | 44,72 | 44,81 | -1,53% | - |
| 07.10.2025 | 46,14 | 46,64 | 45,49 | 45,50 | -1,07% | - |
| 06.10.2025 | 46,05 | 47,25 | 45,74 | 45,99 | 1,21% | - |
| 03.10.2025 | 45,32 | 45,96 | 45,18 | 45,44 | 0,62% | - |
| 02.10.2025 | 45,00 | 45,33 | 44,74 | 45,16 | 0,57% | - |
| 01.10.2025 | 44,99 | 45,34 | 44,62 | 44,91 | 0,35% | - |
| 30.09.2025 | 45,71 | 46,05 | 44,42 | 44,75 | -1,99% | - |
| 29.09.2025 | 45,84 | 46,76 | 45,14 | 45,66 | 0,33% | 75,00 |
| 26.09.2025 | 45,29 | 45,92 | 45,15 | 45,51 | 0,50% | - |
| 25.09.2025 | 45,27 | 45,49 | 45,04 | 45,28 | 0,35% | - |
| 24.09.2025 | 45,05 | 45,67 | 44,69 | 45,12 | 0,92% | - |