54,560€
1,07%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 54,18 | 54,60 | 53,98 | 54,20 | 0,30% | - |
| 21.05.2026 | 54,04 | 54,35 | 53,53 | 54,04 | -0,04% | - |
| 20.05.2026 | 52,87 | 54,12 | 52,66 | 54,06 | 2,25% | - |
| 19.05.2026 | 52,34 | 53,10 | 51,86 | 52,87 | 0,80% | - |
| 18.05.2026 | 52,01 | 52,94 | 51,93 | 52,45 | 0,15% | - |
| 15.05.2026 | 52,21 | 52,73 | 51,41 | 52,37 | -0,10% | - |
| 14.05.2026 | 51,70 | 52,85 | 51,65 | 52,42 | 1,59% | - |
| 13.05.2026 | 52,86 | 53,15 | 51,55 | 51,60 | -2,25% | 855,00 |
| 12.05.2026 | 52,73 | 53,14 | 52,11 | 52,79 | 0,06% | - |
| 11.05.2026 | 54,14 | 54,48 | 52,61 | 52,76 | -2,46% | - |
| 08.05.2026 | 54,84 | 54,97 | 53,83 | 54,09 | -1,19% | - |
| 07.05.2026 | 55,89 | 56,00 | 54,63 | 54,74 | -2,08% | - |
| 06.05.2026 | 55,04 | 56,09 | 54,99 | 55,90 | 1,58% | - |
| 05.05.2026 | 54,52 | 55,31 | 54,25 | 55,03 | 1,18% | - |
| 04.05.2026 | 54,99 | 55,16 | 54,29 | 54,39 | -1,88% | 225,00 |
| 30.04.2026 | 54,64 | 55,64 | 54,31 | 55,43 | 0,49% | - |
| 29.04.2026 | 55,67 | 56,00 | 54,95 | 55,16 | -0,63% | - |
| 28.04.2026 | 55,27 | 56,27 | 55,14 | 55,51 | 0,43% | - |
| 27.04.2026 | 54,38 | 55,53 | 54,19 | 55,27 | 1,51% | - |
| 24.04.2026 | 55,89 | 55,94 | 54,29 | 54,45 | -2,42% | - |
| 23.04.2026 | 55,44 | 56,17 | 54,89 | 55,80 | 0,43% | - |
| 22.04.2026 | 55,87 | 56,33 | 55,49 | 55,56 | -0,23% | - |
| 21.04.2026 | 55,91 | 56,81 | 55,43 | 55,69 | -0,22% | - |
| 20.04.2026 | 54,49 | 55,91 | 54,37 | 55,81 | 2,10% | - |
| 17.04.2026 | 54,71 | 55,75 | 54,51 | 54,66 | 0,26% | - |
| 16.04.2026 | 55,30 | 55,90 | 54,28 | 54,52 | -1,36% | 15.042,00 |
| 15.04.2026 | 54,99 | 55,67 | 54,57 | 55,27 | 0,44% | - |
| 14.04.2026 | 55,03 | 55,30 | 54,35 | 55,03 | -0,11% | - |
| 13.04.2026 | 54,53 | 55,10 | 54,13 | 55,09 | 0,86% | - |
| 10.04.2026 | 55,59 | 55,64 | 54,62 | 54,62 | -1,67% | - |
| 09.04.2026 | 54,61 | 55,77 | 54,33 | 55,55 | 1,61% | - |
| 08.04.2026 | 54,09 | 55,07 | 53,94 | 54,67 | 2,92% | - |
| 07.04.2026 | 53,14 | 53,39 | 52,64 | 53,12 | 0,45% | - |
| 02.04.2026 | 51,77 | 52,92 | 51,26 | 52,88 | 1,14% | - |
| 01.04.2026 | 51,98 | 52,94 | 51,88 | 52,29 | 0,79% | - |
| 31.03.2026 | 50,24 | 52,16 | 50,16 | 51,88 | 3,52% | - |
| 30.03.2026 | 50,32 | 50,87 | 49,87 | 50,11 | 0,06% | - |
| 27.03.2026 | 50,97 | 51,16 | 49,73 | 50,08 | -1,58% | - |
| 26.03.2026 | 51,20 | 51,39 | 50,58 | 50,89 | -1,01% | - |
| 25.03.2026 | 51,15 | 51,92 | 50,64 | 51,41 | 0,36% | - |
| 24.03.2026 | 50,04 | 51,41 | 49,50 | 51,22 | 2,54% | - |
| 23.03.2026 | 48,87 | 50,88 | 48,72 | 49,95 | 1,18% | - |
| 20.03.2026 | 49,27 | 49,67 | 48,79 | 49,37 | 0,07% | - |
| 19.03.2026 | 49,36 | 49,44 | 48,45 | 49,34 | -0,01% | - |
| 18.03.2026 | 49,71 | 50,16 | 49,02 | 49,34 | -0,29% | - |
| 17.03.2026 | 48,98 | 49,79 | 48,75 | 49,48 | 1,09% | - |
| 16.03.2026 | 49,02 | 49,62 | 48,76 | 48,95 | 0,58% | - |
| 13.03.2026 | 49,38 | 50,17 | 48,59 | 48,67 | -1,81% | - |
| 12.03.2026 | 50,32 | 50,50 | 49,21 | 49,56 | -1,78% | - |
| 11.03.2026 | 50,65 | 50,86 | 49,70 | 50,46 | -0,77% | - |
| 10.03.2026 | 50,18 | 51,35 | 49,38 | 50,85 | 1,56% | - |
| 09.03.2026 | 49,49 | 50,24 | 48,20 | 50,07 | 0,17% | - |
| 06.03.2026 | 51,36 | 51,39 | 48,90 | 49,99 | -2,57% | - |
| 05.03.2026 | 51,83 | 51,91 | 50,81 | 51,31 | -0,78% | - |
| 04.03.2026 | 51,12 | 52,02 | 49,24 | 51,71 | 0,72% | - |
| 03.03.2026 | 51,90 | 51,93 | 50,70 | 51,34 | -1,71% | - |
| 02.03.2026 | 50,63 | 52,44 | 50,16 | 52,24 | 2,54% | - |
| 27.02.2026 | 53,94 | 54,01 | 50,34 | 50,94 | -5,81% | - |
| 26.02.2026 | 53,25 | 54,38 | 53,25 | 54,09 | 1,28% | - |
| 25.02.2026 | 52,60 | 53,69 | 52,57 | 53,40 | 1,30% | - |
| 24.02.2026 | 53,17 | 53,26 | 52,10 | 52,72 | -0,52% | - |
| 23.02.2026 | 54,82 | 55,43 | 52,52 | 52,99 | -4,33% | - |
| 20.02.2026 | 55,10 | 55,48 | 54,40 | 55,39 | 0,94% | - |
| 19.02.2026 | 55,22 | 55,29 | 54,09 | 54,88 | -0,59% | - |
| 18.02.2026 | 54,46 | 55,54 | 54,44 | 55,20 | 1,55% | - |
| 17.02.2026 | 54,79 | 56,00 | 54,28 | 54,36 | -1,12% | - |
| 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% | - |