57,120€
3,82%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 2,51% | 1,00 |
| 01.10.2026 | 56,64 | 56,64 | 55,02 | 55,02 | -2,17% | 36,00 |
| 30.09.2026 | 56,26 | 56,26 | 56,08 | 56,24 | -0,23% | 103,00 |
| 29.09.2026 | 57,01 | 57,39 | 56,19 | 56,37 | -1,16% | - |
| 28.09.2026 | 57,37 | 57,53 | 56,95 | 57,03 | -0,04% | - |
| 25.09.2026 | 56,92 | 57,24 | 56,73 | 57,05 | 1,21% | - |
| 24.09.2026 | 56,45 | 57,11 | 56,25 | 56,37 | -1,52% | - |
| 23.09.2026 | 57,62 | 57,62 | 57,14 | 57,24 | -0,09% | 53,00 |
| 22.09.2026 | 58,76 | 59,11 | 57,29 | 57,29 | -2,67% | - |
| 21.09.2026 | 58,86 | 58,86 | 58,86 | 58,86 | 0,74% | 10,00 |
| 18.09.2026 | 58,90 | 58,94 | 58,24 | 58,43 | -0,70% | - |
| 17.09.2026 | 58,84 | 58,84 | 58,84 | 58,84 | -2,29% | 1,00 |
| 16.09.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -1,67% | 1,00 |
| 15.09.2026 | 61,48 | 61,48 | 61,24 | 61,24 | 0,66% | 2,00 |
| 14.09.2026 | 60,61 | 61,43 | 60,32 | 60,84 | 1,81% | - |
| 11.09.2026 | 60,23 | 61,06 | 59,60 | 59,76 | 0,57% | - |
| 10.09.2026 | 59,75 | 59,85 | 59,06 | 59,42 | -0,83% | - |
| 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 |