61,270€
0,84%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,09 | 61,29 | 59,99 | 61,26 | 0,82% | - |
| 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 | -1,64% | 334,00 |
| 03.07.2026 | 62,22 | 62,32 | 62,12 | 62,32 | 0,47% | - |
| 02.07.2026 | 62,90 | 63,46 | 61,86 | 62,03 | 1,26% | - |
| 01.07.2026 | 61,54 | 61,64 | 61,20 | 61,26 | -0,26% | 13,00 |
| 30.06.2026 | 61,86 | 61,96 | 61,02 | 61,42 | -1,10% | - |
| 29.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 0,81% | 144,00 |
| 26.06.2026 | 61,92 | 62,42 | 61,27 | 61,60 | -0,16% | - |
| 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 | 1,88% | 126,00 |
| 19.06.2026 | 58,46 | 58,50 | 58,26 | 58,48 | -0,81% | - |
| 18.06.2026 | 58,96 | 58,96 | 58,96 | 58,96 | 0,61% | 1,00 |
| 17.06.2026 | 58,08 | 58,79 | 57,89 | 58,60 | 1,63% | - |
| 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 | -0,51% | 18,00 |
| 12.06.2026 | 57,43 | 58,64 | 57,34 | 58,44 | 2,56% | - |
| 11.06.2026 | 56,57 | 57,00 | 56,46 | 56,98 | -1,55% | - |
| 10.06.2026 | 57,88 | 57,88 | 57,88 | 57,88 | 3,47% | 1,00 |
| 09.06.2026 | 55,86 | 57,13 | 55,79 | 55,94 | -0,11% | - |
| 08.06.2026 | 56,06 | 56,06 | 56,00 | 56,00 | 0,18% | 2,00 |
| 05.06.2026 | 54,69 | 55,92 | 54,59 | 55,90 | 2,57% | - |
| 04.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,14% | 148,00 |
| 03.06.2026 | 53,62 | 53,65 | 52,72 | 52,84 | 1,89% | - |
| 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 |
| 16.02.2026 | 55,25 | 55,25 | 54,67 | 54,67 | -3,78% | 3,00 |
| 12.02.2026 | 56,82 | 56,82 | 56,82 | 56,82 | -0,28% | 27,00 |
| 11.02.2026 | 57,46 | 57,46 | 56,98 | 56,98 | 0,00% | 35,00 |
| 09.02.2026 | 57,79 | 57,79 | 56,98 | 56,98 | -0,73% | 151,00 |
| 06.02.2026 | 56,06 | 57,46 | 56,06 | 57,40 | 1,92% | 537,00 |
| 05.02.2026 | 56,32 | 56,32 | 56,32 | 56,32 | -0,53% | 11,00 |
| 04.02.2026 | 55,21 | 56,95 | 55,21 | 56,62 | 1,82% | 608,00 |
| 03.02.2026 | 55,43 | 55,61 | 55,43 | 55,61 | 1,11% | 50,00 |
| 02.02.2026 | 53,01 | 55,06 | 52,50 | 55,00 | 3,81% | 52,00 |
| 30.01.2026 | 52,98 | 52,98 | 52,98 | 52,98 | -0,04% | 65,00 |
| 29.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,23% | 75,00 |
| 27.01.2026 | 52,72 | 52,88 | 52,72 | 52,88 | 0,72% | 121,00 |
| 26.01.2026 | 53,03 | 53,03 | 52,50 | 52,50 | -2,49% | 3,00 |
| 23.01.2026 | 55,02 | 55,02 | 53,84 | 53,84 | -3,67% | 162,00 |
| 22.01.2026 | 55,39 | 56,00 | 55,39 | 55,89 | 3,46% | 99,00 |
| 21.01.2026 | 51,45 | 54,02 | 51,37 | 54,02 | 5,90% | 271,00 |
| 20.01.2026 | 50,86 | 51,70 | 50,86 | 51,01 | -0,97% | 40,00 |
| 19.01.2026 | 52,02 | 52,02 | 51,51 | 51,51 | -0,48% | 4,00 |
| 15.01.2026 | 51,91 | 52,07 | 51,47 | 51,76 | 0,60% | 10,00 |
| 13.01.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 0,29% | 10,00 |
| 12.01.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -2,06% | 683,00 |
| 09.01.2026 | 52,79 | 52,79 | 52,38 | 52,38 | -0,04% | 116,00 |
| 08.01.2026 | 51,93 | 52,40 | 51,93 | 52,40 | 0,21% | 10,00 |
| 07.01.2026 | 52,69 | 52,69 | 52,29 | 52,29 | -1,00% | 79,00 |