44,780€
3,93%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 44,53 | 45,65 | 44,49 | 44,71 | 0,61% | - |
| 22.09.2025 | 45,61 | 45,65 | 44,31 | 44,44 | -2,53% | - |
| 19.09.2025 | 45,56 | 45,87 | 45,22 | 45,59 | 0,41% | - |
| 18.09.2025 | 44,52 | 45,60 | 44,40 | 45,41 | 2,49% | - |
| 17.09.2025 | 43,13 | 44,57 | 43,10 | 44,30 | 3,09% | - |
| 16.09.2025 | 43,75 | 43,77 | 42,57 | 42,97 | -1,37% | - |
| 15.09.2025 | 44,42 | 44,49 | 43,53 | 43,57 | -1,20% | - |
| 11.09.2025 | 44,24 | 44,40 | 43,82 | 44,10 | 0,00% | - |
| 10.09.2025 | 44,29 | 44,52 | 44,00 | 44,10 | 0,14% | - |
| 09.09.2025 | 43,93 | 44,50 | 43,91 | 44,04 | 0,39% | - |
| 08.09.2025 | 44,15 | 44,21 | 43,34 | 43,87 | -0,47% | - |
| 05.09.2025 | 45,08 | 45,12 | 43,65 | 44,07 | -1,13% | - |
| 04.09.2025 | 44,37 | 45,06 | 44,30 | 44,58 | 1,35% | - |
| 03.09.2025 | 44,36 | 44,84 | 43,79 | 43,98 | -0,53% | - |
| 02.09.2025 | 44,65 | 44,75 | 43,77 | 44,22 | -0,62% | - |
| 01.09.2025 | 44,60 | 44,75 | 44,49 | 44,49 | -0,50% | - |
| 29.08.2025 | 44,67 | 45,00 | 44,48 | 44,71 | 0,14% | - |
| 28.08.2025 | 44,54 | 44,71 | 44,26 | 44,65 | 0,17% | - |
| 27.08.2025 | 44,18 | 44,73 | 44,05 | 44,58 | 1,32% | - |
| 26.08.2025 | 43,54 | 44,16 | 43,35 | 44,00 | 0,77% | - |
| 25.08.2025 | 43,38 | 43,77 | 43,10 | 43,66 | 0,79% | - |
| 22.08.2025 | 41,81 | 43,32 | 41,65 | 43,32 | 3,74% | - |
| 21.08.2025 | 41,91 | 41,98 | 41,41 | 41,75 | -0,30% | - |
| 20.08.2025 | 41,45 | 41,97 | 41,22 | 41,88 | 0,75% | - |
| 19.08.2025 | 41,56 | 42,01 | 41,43 | 41,57 | -0,12% | - |
| 18.08.2025 | 41,30 | 41,64 | 41,12 | 41,62 | 0,76% | - |
| 15.08.2025 | 42,30 | 42,37 | 41,29 | 41,31 | -2,29% | - |
| 14.08.2025 | 41,42 | 42,28 | 40,88 | 42,28 | 1,68% | - |
| 13.08.2025 | 41,20 | 41,58 | 40,89 | 41,58 | 0,78% | - |
| 12.08.2025 | 40,40 | 41,27 | 40,28 | 41,26 | 2,09% | - |
| 11.08.2025 | 40,56 | 40,91 | 40,34 | 40,41 | -0,52% | - |
| 08.08.2025 | 40,08 | 40,76 | 40,03 | 40,62 | 1,50% | - |
| 07.08.2025 | 40,29 | 40,68 | 39,95 | 40,02 | -0,65% | - |
| 06.08.2025 | 41,00 | 41,07 | 40,28 | 40,28 | -1,47% | - |
| 05.08.2025 | 41,30 | 41,43 | 40,35 | 40,88 | -0,61% | - |
| 04.08.2025 | 40,62 | 41,20 | 40,33 | 41,13 | 1,71% | - |
| 01.08.2025 | 41,65 | 41,66 | 39,69 | 40,44 | -3,16% | - |
| 31.07.2025 | 42,60 | 42,66 | 41,64 | 41,76 | -2,03% | - |
| 30.07.2025 | 42,56 | 43,07 | 42,30 | 42,63 | 0,24% | - |
| 29.07.2025 | 42,68 | 43,12 | 42,35 | 42,53 | -0,12% | - |
| 28.07.2025 | 42,32 | 42,66 | 42,32 | 42,58 | 1,03% | - |
| 25.07.2025 | 42,05 | 42,16 | 41,28 | 42,15 | 0,45% | - |
| 24.07.2025 | 42,33 | 42,46 | 41,78 | 41,96 | -1,00% | - |
| 23.07.2025 | 41,99 | 42,44 | 41,69 | 42,38 | 1,34% | - |
| 22.07.2025 | 41,56 | 41,96 | 41,17 | 41,82 | 0,56% | - |
| 21.07.2025 | 41,83 | 42,09 | 41,51 | 41,59 | -0,53% | - |
| 18.07.2025 | 42,11 | 42,59 | 41,60 | 41,81 | -0,63% | - |
| 17.07.2025 | 40,63 | 42,63 | 40,14 | 42,08 | 4,28% | - |
| 16.07.2025 | 40,12 | 40,72 | 39,42 | 40,35 | 0,34% | - |
| 15.07.2025 | 41,10 | 41,21 | 40,21 | 40,21 | -2,00% | - |
| 14.07.2025 | 40,61 | 41,07 | 40,54 | 41,03 | 0,68% | - |
| 11.07.2025 | 40,85 | 40,96 | 40,43 | 40,75 | -0,49% | - |
| 10.07.2025 | 40,29 | 41,18 | 40,23 | 40,95 | 1,27% | - |
| 09.07.2025 | 40,54 | 41,12 | 40,21 | 40,44 | -0,33% | - |
| 08.07.2025 | 40,12 | 41,00 | 40,05 | 40,57 | 0,98% | - |
| 07.07.2025 | 40,36 | 40,82 | 39,94 | 40,18 | -0,15% | - |
| 04.07.2025 | 40,39 | 40,39 | 40,21 | 40,24 | -0,89% | - |
| 03.07.2025 | 39,90 | 40,75 | 39,86 | 40,60 | 1,87% | - |