59,650€
-1,40%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 59,92 | 59,92 | 59,92 | 59,92 | -0,96% | 1,00 |
| 08.09.2026 | 60,52 | 61,00 | 60,50 | 60,50 | -0,95% | 42,00 |
| 07.09.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 0,23% | 1,00 |
| 04.09.2026 | 60,90 | 61,24 | 60,77 | 60,94 | 0,00% | - |
| 03.09.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 0,99% | 8,00 |
| 02.09.2026 | 59,68 | 60,34 | 59,68 | 60,34 | 1,69% | 21,00 |
| 01.09.2026 | 59,72 | 59,72 | 59,34 | 59,34 | 0,47% | 11,00 |
| 31.08.2026 | 59,06 | 59,06 | 59,06 | 59,06 | -2,38% | 38,00 |
| 27.08.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,97% | 90,00 |
| 25.08.2026 | 60,72 | 60,72 | 59,92 | 59,92 | -0,99% | 155,00 |
| 24.08.2026 | 59,48 | 60,56 | 59,48 | 60,52 | 1,04% | 6,00 |
| 21.08.2026 | 59,60 | 59,90 | 59,60 | 59,90 | -0,17% | 78,00 |
| 20.08.2026 | 60,94 | 60,94 | 59,30 | 60,00 | -1,12% | 271,00 |
| 19.08.2026 | 62,94 | 62,94 | 60,68 | 60,68 | -5,42% | 220,00 |
| 18.08.2026 | 63,62 | 64,16 | 63,62 | 64,16 | -0,80% | 157,00 |
| 17.08.2026 | 64,30 | 64,68 | 64,30 | 64,68 | 1,41% | 2,00 |
| 14.08.2026 | 63,78 | 63,78 | 63,78 | 63,78 | -1,12% | 272,00 |
| 13.08.2026 | 64,54 | 64,54 | 64,50 | 64,50 | 0,56% | 54,00 |
| 12.08.2026 | 63,68 | 64,14 | 63,68 | 64,14 | 1,49% | 800,00 |
| 11.08.2026 | 63,02 | 63,20 | 63,02 | 63,20 | 0,77% | 910,00 |
| 10.08.2026 | 62,72 | 62,72 | 62,72 | 62,72 | 0,74% | 1,00 |
| 07.08.2026 | 63,22 | 63,22 | 62,26 | 62,26 | -3,53% | 2,00 |
| 05.08.2026 | 64,32 | 64,54 | 63,98 | 64,54 | 2,44% | 26,00 |
| 04.08.2026 | 62,98 | 63,00 | 62,98 | 63,00 | 0,83% | 11,00 |
| 03.08.2026 | 62,76 | 62,76 | 62,22 | 62,48 | 1,13% | 9,00 |
| 30.07.2026 | 61,72 | 61,78 | 61,72 | 61,78 | -2,95% | 925,00 |
| 28.07.2026 | 62,64 | 63,66 | 62,64 | 63,66 | 0,32% | 222,00 |
| 24.07.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 0,86% | 79,00 |
| 23.07.2026 | 63,64 | 63,64 | 62,92 | 62,92 | -0,32% | 17,00 |
| 22.07.2026 | 63,00 | 63,60 | 62,98 | 63,12 | 0,86% | 304,00 |
| 21.07.2026 | 62,54 | 63,22 | 62,54 | 62,58 | -1,14% | 198,00 |
| 17.07.2026 | 64,60 | 64,86 | 63,30 | 63,30 | -2,79% | 566,00 |
| 16.07.2026 | 65,12 | 65,12 | 65,12 | 65,12 | 5,20% | 90,00 |
| 15.07.2026 | 61,96 | 61,96 | 61,90 | 61,90 | 0,95% | 3,00 |
| 14.07.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 1,56% | 85,00 |
| 09.07.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -0,63% | 140,00 |
| 08.07.2026 | 61,22 | 61,22 | 60,76 | 60,76 | -3,49% | 8,00 |
| 07.07.2026 | 63,28 | 63,28 | 62,96 | 62,96 | 2,71% | 19,00 |
| 06.07.2026 | 61,00 | 62,28 | 61,00 | 61,30 | 0,07% | 334,00 |
| 01.07.2026 | 61,54 | 61,64 | 61,20 | 61,26 | -1,35% | 13,00 |
| 29.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 0,65% | 144,00 |
| 25.06.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,78% | 5,00 |
| 24.06.2026 | 61,22 | 61,22 | 61,22 | 61,22 | 1,86% | 9,00 |
| 23.06.2026 | 58,98 | 60,10 | 58,98 | 60,10 | 0,87% | 13,00 |
| 22.06.2026 | 58,52 | 59,86 | 58,52 | 59,58 | 1,05% | 126,00 |
| 18.06.2026 | 58,96 | 58,96 | 58,96 | 58,96 | 2,25% | 1,00 |
| 16.06.2026 | 57,64 | 57,66 | 57,64 | 57,66 | -0,83% | 25,00 |
| 15.06.2026 | 58,14 | 58,14 | 58,14 | 58,14 | 0,45% | 18,00 |
| 10.06.2026 | 57,88 | 57,88 | 57,88 | 57,88 | 3,36% | 1,00 |
| 08.06.2026 | 56,06 | 56,06 | 56,00 | 56,00 | 2,75% | 2,00 |
| 04.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 5,09% | 148,00 |
| 02.06.2026 | 51,86 | 51,86 | 51,86 | 51,86 | -0,38% | 1,00 |
| 01.06.2026 | 53,78 | 53,78 | 52,06 | 52,06 | -4,48% | 433,00 |
| 28.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,11% | 1,00 |
| 27.05.2026 | 54,44 | 54,62 | 54,44 | 54,56 | -0,47% | 5,00 |
| 25.05.2026 | 54,80 | 54,82 | 54,78 | 54,82 | 3,67% | 4,00 |
| 20.05.2026 | 52,88 | 52,88 | 52,88 | 52,88 | 1,26% | 75,00 |
| 19.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -0,27% | 1,00 |
| 18.05.2026 | 52,36 | 52,36 | 52,36 | 52,36 | 0,73% | 1,00 |
| 15.05.2026 | 52,36 | 52,36 | 51,98 | 51,98 | -0,84% | 3,00 |
| 13.05.2026 | 52,84 | 52,84 | 52,42 | 52,42 | -5,72% | 34,00 |
| 07.05.2026 | 55,74 | 55,74 | 55,60 | 55,60 | 1,46% | 2,00 |
| 06.05.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,11% | 2,00 |
| 05.05.2026 | 54,26 | 54,74 | 54,26 | 54,74 | 0,00% | 2,00 |
| 04.05.2026 | 55,26 | 55,26 | 54,72 | 54,74 | 0,11% | 24,00 |
| 30.04.2026 | 54,68 | 54,68 | 54,68 | 54,68 | -1,05% | 312,00 |
| 29.04.2026 | 55,26 | 55,26 | 55,26 | 55,26 | -0,54% | 1,00 |
| 28.04.2026 | 55,00 | 55,56 | 55,00 | 55,56 | 2,17% | 2,00 |
| 24.04.2026 | 55,52 | 55,60 | 54,38 | 54,38 | -2,65% | 366,00 |
| 23.04.2026 | 55,72 | 56,00 | 55,72 | 55,86 | 0,32% | 6,00 |
| 22.04.2026 | 55,68 | 55,68 | 55,68 | 55,68 | -0,04% | 100,00 |
| 20.04.2026 | 55,12 | 55,70 | 55,12 | 55,70 | 1,31% | 73,00 |
| 17.04.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -0,11% | 259,00 |
| 16.04.2026 | 55,04 | 55,04 | 55,04 | 55,04 | 0,81% | 6,00 |
| 15.04.2026 | 55,32 | 55,32 | 54,60 | 54,60 | 0,40% | 5,00 |
| 14.04.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 0,26% | 1,00 |
| 13.04.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -0,18% | 28,00 |
| 09.04.2026 | 54,34 | 54,34 | 54,34 | 54,34 | 2,84% | 1,00 |
| 07.04.2026 | 53,02 | 53,02 | 52,84 | 52,84 | 2,54% | 2,00 |
| 02.04.2026 | 51,53 | 51,53 | 51,53 | 51,53 | -2,31% | 192,00 |
| 01.04.2026 | 52,34 | 52,75 | 52,34 | 52,75 | 5,23% | 5,00 |
| 31.03.2026 | 50,13 | 50,13 | 50,13 | 50,13 | 0,41% | 200,00 |
| 27.03.2026 | 50,22 | 50,22 | 49,93 | 49,93 | 0,59% | 23,00 |
| 24.03.2026 | 49,63 | 49,63 | 49,63 | 49,63 | -1,53% | 1,00 |
| 23.03.2026 | 49,29 | 50,78 | 48,59 | 50,40 | 1,82% | 436,00 |
| 18.03.2026 | 49,64 | 49,64 | 49,50 | 49,50 | 1,02% | 4,00 |
| 16.03.2026 | 48,51 | 49,33 | 48,51 | 49,00 | -1,99% | 15,00 |
| 13.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,35% | 30,00 |
| 12.03.2026 | 50,18 | 50,18 | 50,16 | 50,17 | -1,65% | 516,00 |
| 11.03.2026 | 51,01 | 51,01 | 51,01 | 51,01 | 0,71% | 1,00 |
| 10.03.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 3,77% | 13,00 |
| 06.03.2026 | 48,81 | 48,81 | 48,81 | 48,81 | -5,99% | 15,00 |
| 04.03.2026 | 51,10 | 51,92 | 50,14 | 51,92 | 0,78% | 365,00 |
| 03.03.2026 | 50,90 | 51,52 | 50,90 | 51,52 | -1,51% | 690,00 |
| 02.03.2026 | 50,86 | 52,31 | 50,86 | 52,31 | 3,26% | 31,00 |
| 27.02.2026 | 53,52 | 53,52 | 50,66 | 50,66 | -4,67% | 215,00 |
| 26.02.2026 | 53,01 | 53,54 | 53,01 | 53,14 | 1,68% | 87,00 |
| 24.02.2026 | 52,83 | 52,84 | 52,26 | 52,26 | -4,93% | 116,00 |
| 23.02.2026 | 55,20 | 55,32 | 54,97 | 54,97 | -0,05% | 4,00 |
| 18.02.2026 | 54,90 | 55,33 | 54,90 | 55,00 | 0,60% | 236,00 |