58,200€
0,21%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 58,09 | 58,53 | 57,67 | 58,20 | 0,07% | - |
| 22.10.2026 | 57,23 | 58,89 | 57,06 | 58,16 | 0,69% | - |
| 21.10.2026 | 57,33 | 57,97 | 57,19 | 57,76 | 1,01% | - |
| 20.10.2026 | 55,85 | 57,57 | 55,69 | 57,18 | 2,40% | - |
| 19.10.2026 | 56,88 | 56,97 | 55,62 | 55,84 | -0,94% | - |
| 16.10.2026 | 56,61 | 57,82 | 54,53 | 56,37 | -0,35% | - |
| 15.10.2026 | 55,53 | 56,97 | 55,51 | 56,57 | 0,86% | - |
| 14.10.2026 | 56,53 | 56,76 | 55,57 | 56,09 | -0,81% | - |
| 13.10.2026 | 57,12 | 57,71 | 56,16 | 56,55 | -1,31% | - |
| 12.10.2026 | 56,89 | 57,74 | 56,77 | 57,30 | 0,95% | - |
| 09.10.2026 | 57,20 | 57,56 | 56,39 | 56,76 | -0,68% | - |
| 08.10.2026 | 56,27 | 57,16 | 55,51 | 57,15 | 1,46% | - |
| 07.10.2026 | 57,06 | 57,32 | 55,96 | 56,33 | -1,02% | - |
| 06.10.2026 | 57,38 | 57,55 | 56,60 | 56,91 | -0,66% | - |
| 05.10.2026 | 57,43 | 57,98 | 57,12 | 57,29 | 0,30% | 625,00 |
| 02.10.2026 | 56,77 | 57,34 | 56,67 | 57,12 | 0,81% | - |
| 01.10.2026 | 56,73 | 56,75 | 54,81 | 56,66 | 0,68% | - |
| 30.09.2026 | 56,40 | 56,68 | 56,10 | 56,28 | -0,18% | - |
| 29.09.2026 | 56,91 | 57,39 | 56,08 | 56,38 | -1,07% | - |
| 28.09.2026 | 57,38 | 57,53 | 56,88 | 56,99 | -0,89% | - |
| 25.09.2026 | 56,98 | 57,71 | 56,73 | 57,50 | 1,09% | - |
| 24.09.2026 | 56,55 | 57,11 | 56,14 | 56,88 | 0,21% | - |
| 23.09.2026 | 57,36 | 57,72 | 56,72 | 56,76 | -0,80% | - |
| 22.09.2026 | 58,74 | 59,11 | 57,18 | 57,22 | -2,64% | - |
| 21.09.2026 | 58,69 | 59,05 | 58,38 | 58,77 | 0,69% | - |
| 18.09.2026 | 58,86 | 58,94 | 58,06 | 58,37 | -0,60% | 1.200,00 |
| 17.09.2026 | 58,60 | 59,39 | 58,04 | 58,72 | 0,79% | 1.020,00 |
| 16.09.2026 | 60,96 | 61,15 | 57,28 | 58,26 | -4,19% | - |
| 15.09.2026 | 61,00 | 61,61 | 60,30 | 60,81 | -0,47% | - |
| 14.09.2026 | 60,64 | 61,48 | 60,32 | 61,10 | 0,49% | - |
| 11.09.2026 | 60,19 | 61,06 | 59,60 | 60,80 | 1,35% | - |
| 10.09.2026 | 59,75 | 60,04 | 59,06 | 59,99 | 0,59% | - |
| 09.09.2026 | 60,27 | 60,27 | 59,32 | 59,64 | -0,95% | - |
| 08.09.2026 | 60,75 | 61,05 | 60,19 | 60,21 | -0,86% | - |
| 07.09.2026 | 60,90 | 60,96 | 60,71 | 60,73 | -0,31% | - |
| 04.09.2026 | 60,95 | 61,24 | 60,77 | 60,92 | 0,00% | - |
| 03.09.2026 | 60,19 | 61,17 | 60,07 | 60,92 | 1,15% | - |
| 02.09.2026 | 58,79 | 61,00 | 58,69 | 60,23 | 2,40% | - |
| 01.09.2026 | 59,50 | 59,77 | 58,39 | 58,82 | -0,86% | - |
| 31.08.2026 | 59,99 | 60,07 | 58,94 | 59,33 | -1,35% | - |
| 28.08.2026 | 60,27 | 60,94 | 60,14 | 60,14 | -0,17% | - |
| 27.08.2026 | 60,63 | 60,84 | 59,51 | 60,24 | -0,41% | 1.075,00 |
| 26.08.2026 | 59,83 | 60,72 | 59,75 | 60,49 | 1,14% | - |
| 25.08.2026 | 60,36 | 60,53 | 59,62 | 59,81 | -0,70% | - |
| 24.08.2026 | 59,91 | 60,80 | 59,77 | 60,23 | 0,72% | - |
| 21.08.2026 | 59,63 | 60,53 | 59,39 | 59,80 | 0,13% | - |
| 20.08.2026 | 60,63 | 60,71 | 59,05 | 59,72 | -1,42% | - |
| 19.08.2026 | 63,27 | 63,50 | 60,51 | 60,58 | -4,55% | - |
| 18.08.2026 | 63,89 | 64,75 | 63,13 | 63,47 | -1,12% | - |
| 17.08.2026 | 64,62 | 65,00 | 64,19 | 64,19 | -0,63% | - |
| 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% | - |