31,305€
-6,19%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,43 | 32,43 | 30,23 | 30,67 | -8,11% | 2.442,00 |
| 03.04.2025 | 33,37 | 33,37 | 33,37 | 33,37 | -10,78% | 10,00 |
| 02.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,24% | 1,00 |
| 01.04.2025 | 38,04 | 38,04 | 37,49 | 37,49 | 0,17% | 28,00 |
| 31.03.2025 | 37,43 | 37,43 | 37,43 | 37,43 | 1,16% | 10,00 |
| 28.03.2025 | 38,11 | 38,45 | 36,99 | 37,00 | -4,36% | - |
| 27.03.2025 | 39,04 | 39,13 | 38,29 | 38,69 | -1,02% | - |
| 26.03.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -0,84% | 1,00 |
| 25.03.2025 | 38,86 | 39,42 | 38,83 | 39,42 | 1,30% | 3,00 |
| 24.03.2025 | 38,56 | 39,10 | 38,56 | 38,91 | 2,44% | 4,00 |
| 21.03.2025 | 37,78 | 37,99 | 37,26 | 37,99 | -1,20% | - |
| 20.03.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,36% | 40,00 |
| 19.03.2025 | 37,33 | 37,59 | 37,33 | 37,56 | 0,40% | 176,00 |
| 18.03.2025 | 37,01 | 37,41 | 37,01 | 37,41 | 1,07% | 2,00 |
| 17.03.2025 | 37,54 | 37,54 | 37,02 | 37,02 | 1,38% | 5,00 |
| 14.03.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,82% | 8,00 |
| 13.03.2025 | 37,11 | 37,57 | 36,76 | 36,81 | 0,06% | - |
| 12.03.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 0,53% | 4,00 |
| 11.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,19% | 7,00 |
| 10.03.2025 | 37,10 | 37,10 | 37,04 | 37,04 | -1,77% | 20,00 |
| 07.03.2025 | 39,17 | 39,26 | 37,64 | 37,70 | -4,33% | - |
| 06.03.2025 | 39,50 | 39,50 | 39,41 | 39,41 | -2,99% | 145,00 |
| 05.03.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,01% | 16,00 |
| 04.03.2025 | 42,91 | 42,97 | 40,16 | 40,62 | -8,06% | - |
| 03.03.2025 | 44,21 | 44,21 | 43,72 | 44,19 | 0,02% | 18,00 |
| 28.02.2025 | 43,40 | 44,18 | 43,40 | 44,18 | 4,74% | 209,00 |
| 25.02.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -1,80% | 1,00 |
| 24.02.2025 | 43,21 | 43,21 | 42,95 | 42,95 | -2,75% | 5,00 |
| 21.02.2025 | 44,17 | 44,17 | 44,17 | 44,17 | -0,85% | 150,00 |
| 17.02.2025 | 44,45 | 44,55 | 44,45 | 44,55 | 1,20% | 3,00 |
| 14.02.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -4,98% | 6,00 |
| 10.02.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 0,04% | 2,00 |
| 07.02.2025 | 46,71 | 46,71 | 46,30 | 46,30 | 0,13% | 4,00 |
| 06.02.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 1,91% | 161,00 |
| 04.02.2025 | 44,55 | 45,38 | 44,55 | 45,38 | 0,34% | 2,00 |
| 03.02.2025 | 46,10 | 46,10 | 44,62 | 45,22 | 0,71% | 21,00 |
| 24.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -1,19% | 1,00 |
| 23.01.2025 | 45,45 | 45,45 | 45,44 | 45,44 | -2,15% | 2,00 |
| 22.01.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 0,32% | 168,00 |
| 21.01.2025 | 46,48 | 46,48 | 46,16 | 46,29 | 0,81% | 482,00 |
| 20.01.2025 | 45,90 | 45,92 | 45,90 | 45,92 | -1,23% | 140,00 |
| 17.01.2025 | 46,04 | 46,49 | 46,00 | 46,49 | 3,29% | 397,00 |
| 16.01.2025 | 46,03 | 46,03 | 44,66 | 45,01 | -0,67% | 342,00 |
| 15.01.2025 | 44,61 | 45,59 | 44,61 | 45,32 | 5,95% | 3,00 |
| 13.01.2025 | 42,77 | 42,77 | 42,77 | 42,77 | 1,33% | 100,00 |
| 10.01.2025 | 43,59 | 43,59 | 42,21 | 42,21 | -1,84% | 26,00 |
| 07.01.2025 | 43,23 | 43,23 | 43,00 | 43,00 | 0,26% | 12,00 |
| 03.01.2025 | 42,22 | 42,89 | 42,22 | 42,89 | 0,35% | 3,00 |
| 02.01.2025 | 42,53 | 42,74 | 42,53 | 42,74 | 2,02% | 17,00 |
| 30.12.2024 | 41,92 | 41,92 | 41,53 | 41,90 | -0,39% | 45,00 |
| 27.12.2024 | 42,06 | 42,06 | 42,06 | 42,06 | 0,84% | 2,00 |
| 23.12.2024 | 42,01 | 42,01 | 41,71 | 41,71 | 3,28% | 33,00 |
| 20.12.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -1,84% | 52,00 |
| 19.12.2024 | 40,99 | 41,58 | 40,99 | 41,14 | -4,15% | 100,00 |
| 18.12.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,47% | 7,00 |
| 17.12.2024 | 43,15 | 43,15 | 42,72 | 42,72 | -1,25% | 13,00 |
| 16.12.2024 | 43,73 | 43,73 | 43,26 | 43,26 | -0,89% | 19,00 |
| 13.12.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -4,28% | 184,00 |
| 10.12.2024 | 43,38 | 45,60 | 43,38 | 45,60 | 5,09% | 52,00 |
| 09.12.2024 | 44,73 | 44,73 | 43,39 | 43,39 | -1,99% | 82,00 |
| 05.12.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -0,60% | 181,00 |
| 04.12.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,10% | 120,00 |
| 03.12.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -2,18% | 1,00 |
| 02.12.2024 | 46,09 | 46,09 | 45,58 | 45,58 | -0,71% | 17,00 |
| 27.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,17% | 175,00 |
| 26.11.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -1,94% | 1,00 |
| 25.11.2024 | 46,10 | 46,89 | 46,10 | 46,89 | 2,40% | 50,00 |
| 22.11.2024 | 45,47 | 45,79 | 45,47 | 45,79 | 4,50% | 253,00 |
| 19.11.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -0,61% | 1,00 |
| 18.11.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -0,87% | 3,00 |
| 15.11.2024 | 44,08 | 44,64 | 44,08 | 44,48 | 1,15% | 11,00 |
| 14.11.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -0,01% | 4,00 |
| 12.11.2024 | 43,49 | 43,98 | 43,49 | 43,98 | 3,64% | 101,00 |
| 08.11.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -2,01% | 100,00 |
| 07.11.2024 | 44,91 | 44,93 | 43,30 | 43,30 | -1,28% | 371,00 |
| 06.11.2024 | 43,46 | 43,86 | 43,00 | 43,86 | 14,94% | 329,00 |
| 04.11.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -2,50% | 1,00 |
| 01.11.2024 | 39,15 | 39,32 | 39,14 | 39,14 | -0,14% | 21,00 |
| 29.10.2024 | 39,24 | 39,24 | 39,20 | 39,20 | 1,27% | 26,00 |
| 25.10.2024 | 38,69 | 38,71 | 38,69 | 38,71 | 1,24% | 41,00 |
| 24.10.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -0,62% | 1,00 |
| 23.10.2024 | 38,66 | 38,67 | 38,47 | 38,47 | -1,47% | 58,00 |
| 17.10.2024 | 38,96 | 39,05 | 38,96 | 39,05 | -2,04% | 250,00 |
| 16.10.2024 | 39,72 | 40,46 | 39,72 | 39,86 | -1,29% | 494,00 |
| 15.10.2024 | 39,99 | 40,43 | 39,48 | 40,38 | 4,44% | 176,00 |
| 11.10.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 3,00% | 300,00 |
| 09.10.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,55% | 105,00 |
| 08.10.2024 | 37,27 | 37,34 | 37,27 | 37,34 | -1,28% | 11,00 |
| 07.10.2024 | 37,62 | 37,82 | 37,21 | 37,82 | 3,47% | 66,00 |
| 04.10.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 2,14% | 110,00 |
| 02.10.2024 | 35,79 | 35,79 | 35,79 | 35,79 | -2,13% | 1,00 |
| 01.10.2024 | 37,04 | 37,04 | 36,57 | 36,57 | 0,08% | 23,00 |
| 30.09.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,97% | 290,00 |
| 26.09.2024 | 36,03 | 36,19 | 36,03 | 36,19 | -1,51% | 370,00 |
| 24.09.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,46% | 1,00 |
| 23.09.2024 | 37,61 | 37,78 | 37,29 | 37,29 | 0,08% | 6,00 |
| 20.09.2024 | 37,26 | 37,26 | 37,26 | 37,26 | 0,44% | 222,00 |
| 19.09.2024 | 37,09 | 37,09 | 37,09 | 37,09 | 1,24% | 366,00 |
| 17.09.2024 | 36,35 | 36,64 | 36,35 | 36,64 | 0,22% | 4,00 |
| 16.09.2024 | 35,94 | 36,56 | 35,94 | 36,56 | 1,25% | 107,00 |