64,600€
0,65%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 64,25 | 64,68 | 63,63 | 64,60 | 0,48% | - |
| 13.08.2026 | 64,21 | 64,65 | 64,01 | 64,29 | 0,20% | - |
| 12.08.2026 | 63,32 | 64,42 | 62,99 | 64,16 | 1,47% | - |
| 11.08.2026 | 62,99 | 63,61 | 62,71 | 63,23 | 0,41% | - |
| 10.08.2026 | 63,01 | 63,12 | 62,40 | 62,97 | 0,19% | - |
| 07.08.2026 | 62,83 | 63,10 | 61,98 | 62,85 | -0,03% | - |
| 06.08.2026 | 63,85 | 64,49 | 62,69 | 62,87 | -1,33% | - |
| 05.08.2026 | 64,13 | 64,58 | 63,65 | 63,72 | -0,27% | - |
| 04.08.2026 | 63,34 | 64,38 | 62,90 | 63,89 | 1,16% | - |
| 03.08.2026 | 62,50 | 63,18 | 62,10 | 63,16 | 1,66% | - |
| 31.07.2026 | 62,65 | 63,06 | 62,11 | 62,13 | -0,10% | - |
| 30.07.2026 | 62,00 | 62,36 | 61,21 | 62,19 | -0,14% | - |
| 29.07.2026 | 63,91 | 64,34 | 62,26 | 62,28 | -2,72% | 248,00 |
| 28.07.2026 | 62,32 | 64,11 | 62,29 | 64,02 | 2,27% | - |
| 27.07.2026 | 63,61 | 63,98 | 62,07 | 62,60 | -0,82% | - |
| 24.07.2026 | 63,06 | 63,53 | 62,86 | 63,12 | 0,03% | - |
| 23.07.2026 | 63,26 | 63,61 | 62,17 | 63,10 | -0,50% | - |
| 22.07.2026 | 63,04 | 63,56 | 62,59 | 63,42 | 0,48% | - |
| 21.07.2026 | 62,94 | 63,13 | 62,13 | 63,12 | 0,80% | - |
| 20.07.2026 | 63,25 | 64,02 | 62,62 | 62,62 | -1,00% | - |
| 17.07.2026 | 64,48 | 65,64 | 62,81 | 63,25 | -2,71% | - |
| 16.07.2026 | 62,02 | 65,18 | 61,80 | 65,01 | 5,06% | - |
| 15.07.2026 | 61,64 | 62,27 | 61,58 | 61,88 | 0,62% | - |
| 14.07.2026 | 61,81 | 62,33 | 60,98 | 61,50 | -0,50% | - |
| 13.07.2026 | 61,34 | 61,95 | 60,96 | 61,81 | 0,32% | 7.990,00 |
| 10.07.2026 | 60,96 | 61,85 | 60,88 | 61,61 | 0,77% | - |
| 09.07.2026 | 60,21 | 61,37 | 59,99 | 61,14 | 1,93% | - |
| 08.07.2026 | 62,79 | 62,79 | 59,60 | 59,98 | -4,57% | - |
| 07.07.2026 | 62,90 | 63,55 | 62,67 | 62,85 | -0,27% | - |
| 06.07.2026 | 61,40 | 63,04 | 61,04 | 63,02 | 1,07% | 17.458,00 |
| 03.07.2026 | 62,24 | 62,38 | 62,12 | 62,35 | 0,37% | - |
| 02.07.2026 | 63,09 | 63,46 | 61,64 | 62,12 | -1,62% | - |
| 01.07.2026 | 61,28 | 63,41 | 61,05 | 63,14 | 2,97% | - |
| 30.06.2026 | 61,96 | 61,97 | 61,02 | 61,32 | -0,52% | - |
| 29.06.2026 | 62,46 | 62,46 | 61,30 | 61,64 | -0,34% | - |
| 26.06.2026 | 61,66 | 62,42 | 61,26 | 61,85 | -0,43% | - |
| 25.06.2026 | 61,47 | 62,58 | 60,83 | 62,12 | 1,52% | - |
| 24.06.2026 | 60,83 | 61,56 | 60,78 | 61,19 | 0,91% | - |
| 23.06.2026 | 58,97 | 60,71 | 58,63 | 60,64 | 1,88% | - |
| 22.06.2026 | 58,41 | 59,97 | 58,39 | 59,52 | 2,48% | - |
| 19.06.2026 | 58,42 | 58,52 | 58,08 | 58,08 | -0,68% | - |
| 18.06.2026 | 58,42 | 59,05 | 58,24 | 58,48 | 0,69% | - |
| 17.06.2026 | 58,00 | 58,92 | 57,85 | 58,08 | 0,22% | 1.050,00 |
| 16.06.2026 | 57,46 | 58,31 | 57,34 | 57,95 | 0,73% | - |
| 15.06.2026 | 59,00 | 59,12 | 57,41 | 57,53 | -1,57% | - |
| 12.06.2026 | 57,52 | 58,64 | 57,34 | 58,45 | 1,78% | - |
| 11.06.2026 | 56,51 | 57,51 | 56,41 | 57,43 | 2,03% | - |
| 10.06.2026 | 56,69 | 57,85 | 56,18 | 56,29 | -1,09% | - |
| 09.06.2026 | 55,93 | 57,13 | 55,79 | 56,91 | 2,01% | - |
| 08.06.2026 | 55,46 | 56,21 | 55,28 | 55,79 | 0,56% | - |
| 05.06.2026 | 54,72 | 55,93 | 54,59 | 55,48 | 0,82% | - |
| 04.06.2026 | 52,79 | 55,05 | 52,52 | 55,03 | 3,71% | - |
| 03.06.2026 | 53,60 | 53,65 | 52,72 | 53,06 | -0,90% | - |
| 02.06.2026 | 52,09 | 53,69 | 51,97 | 53,54 | 2,51% | - |
| 01.06.2026 | 53,60 | 53,74 | 51,90 | 52,23 | -2,14% | - |
| 29.05.2026 | 53,65 | 53,76 | 52,55 | 53,37 | -0,39% | - |
| 28.05.2026 | 54,33 | 54,55 | 53,09 | 53,58 | -0,92% | - |
| 27.05.2026 | 54,70 | 54,94 | 54,08 | 54,08 | -1,15% | - |
| 26.05.2026 | 54,39 | 55,07 | 54,32 | 54,71 | 0,15% | - |
| 25.05.2026 | 54,52 | 54,68 | 54,48 | 54,63 | 0,79% | - |
| 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% | - |