45,275€
-0,15%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 45,61 | 45,65 | 45,31 | 45,33 | -0,59% | - |
| 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% | - |
| 02.07.2025 | 39,20 | 39,88 | 39,10 | 39,85 | 1,94% | - |
| 01.07.2025 | 37,92 | 39,22 | 37,76 | 39,10 | 2,95% | - |
| 30.06.2025 | 38,06 | 38,54 | 37,88 | 37,98 | 0,07% | - |
| 27.06.2025 | 37,80 | 38,04 | 37,57 | 37,95 | 0,62% | - |
| 26.06.2025 | 36,96 | 37,78 | 36,83 | 37,72 | 1,92% | - |
| 25.06.2025 | 36,98 | 37,14 | 36,73 | 37,00 | 0,11% | - |
| 24.06.2025 | 36,90 | 37,43 | 36,86 | 36,96 | 0,70% | - |
| 23.06.2025 | 36,17 | 36,74 | 35,92 | 36,71 | 1,33% | - |
| 20.06.2025 | 35,79 | 36,36 | 35,72 | 36,22 | 1,73% | - |
| 19.06.2025 | 35,97 | 35,98 | 35,61 | 35,61 | -1,15% | - |
| 18.06.2025 | 35,20 | 36,18 | 35,16 | 36,02 | 2,28% | - |
| 17.06.2025 | 35,35 | 35,56 | 35,01 | 35,22 | -0,84% | - |
| 16.06.2025 | 34,98 | 35,72 | 34,79 | 35,52 | 1,76% | - |
| 13.06.2025 | 35,18 | 35,57 | 34,80 | 34,91 | -1,81% | - |
| 12.06.2025 | 35,82 | 35,91 | 35,02 | 35,55 | -1,41% | - |
| 11.06.2025 | 36,63 | 37,06 | 36,02 | 36,06 | -1,94% | - |
| 10.06.2025 | 36,20 | 36,87 | 35,98 | 36,77 | 1,68% | - |
| 09.06.2025 | 36,17 | 36,76 | 36,16 | 36,17 | -0,34% | - |
| 06.06.2025 | 35,33 | 36,36 | 35,32 | 36,29 | 3,06% | - |
| 05.06.2025 | 35,17 | 35,48 | 34,58 | 35,21 | 0,07% | - |
| 04.06.2025 | 35,93 | 36,10 | 35,19 | 35,19 | -1,99% | - |
| 03.06.2025 | 34,96 | 35,96 | 34,84 | 35,90 | 2,63% | - |
| 02.06.2025 | 35,28 | 35,28 | 34,49 | 34,98 | -1,46% | - |
| 30.05.2025 | 35,52 | 35,65 | 35,10 | 35,50 | 0,16% | - |
| 29.05.2025 | 36,02 | 36,02 | 34,96 | 35,44 | 0,73% | - |
| 28.05.2025 | 35,68 | 35,88 | 35,15 | 35,19 | -1,43% | - |
| 27.05.2025 | 35,15 | 35,71 | 34,94 | 35,70 | 1,33% | - |
| 26.05.2025 | 35,01 | 35,25 | 35,00 | 35,23 | 1,17% | - |
| 23.05.2025 | 35,09 | 35,17 | 34,12 | 34,82 | -1,17% | - |
| 22.05.2025 | 35,04 | 35,53 | 34,77 | 35,23 | 0,63% | 530,00 |
| 21.05.2025 | 36,48 | 36,52 | 35,01 | 35,01 | -4,45% | - |
| 20.05.2025 | 36,81 | 37,06 | 36,51 | 36,64 | -0,97% | - |
| 19.05.2025 | 37,04 | 37,14 | 36,57 | 37,00 | -1,36% | - |
| 16.05.2025 | 37,16 | 37,69 | 36,93 | 37,51 | 0,59% | - |
| 15.05.2025 | 37,08 | 37,46 | 36,90 | 37,29 | 0,16% | - |
| 14.05.2025 | 37,46 | 37,52 | 37,00 | 37,23 | -0,49% | - |
| 13.05.2025 | 37,31 | 37,75 | 37,23 | 37,41 | -0,24% | - |
| 12.05.2025 | 35,38 | 37,85 | 35,34 | 37,50 | 7,94% | - |
| 09.05.2025 | 34,77 | 34,87 | 34,43 | 34,75 | 0,06% | - |
| 08.05.2025 | 33,94 | 35,08 | 33,84 | 34,73 | 3,14% | - |
| 07.05.2025 | 33,77 | 34,07 | 33,40 | 33,67 | 0,25% | - |
| 06.05.2025 | 34,06 | 34,15 | 33,51 | 33,59 | -1,81% | - |
| 05.05.2025 | 33,90 | 34,70 | 33,62 | 34,20 | 0,01% | - |