109,520$
-0,30%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 109,60 | 111,21 | 108,86 | 109,52 | -0,30% | 28.517.298,00 |
| 19.03.2026 | 107,33 | 110,58 | 106,83 | 109,85 | 1,09% | 16.595.905,00 |
| 18.03.2026 | 107,11 | 109,55 | 107,11 | 108,67 | 0,89% | 12.225.768,00 |
| 17.03.2026 | 108,50 | 109,74 | 107,42 | 107,71 | 0,34% | 12.734.861,00 |
| 16.03.2026 | 107,31 | 108,69 | 106,61 | 107,35 | 1,57% | 11.806.617,00 |
| 13.03.2026 | 106,12 | 107,90 | 105,39 | 105,69 | 0,18% | 11.268.029,00 |
| 12.03.2026 | 106,07 | 107,00 | 104,64 | 105,50 | -3,38% | 17.465.020,00 |
| 11.03.2026 | 108,34 | 109,54 | 107,48 | 109,19 | 0,20% | 12.849.902,00 |
| 10.03.2026 | 108,41 | 110,91 | 107,37 | 108,97 | 2,23% | 17.837.335,00 |
| 09.03.2026 | 102,60 | 107,05 | 102,01 | 106,59 | 0,06% | 18.487.619,00 |
| 06.03.2026 | 105,19 | 106,59 | 103,09 | 106,53 | -2,22% | 16.423.100,00 |
| 05.03.2026 | 110,30 | 111,60 | 107,89 | 108,95 | -2,13% | 15.521.650,00 |
| 04.03.2026 | 111,67 | 112,33 | 110,49 | 111,32 | 0,51% | 12.308.122,00 |
| 03.03.2026 | 107,43 | 112,38 | 106,75 | 110,76 | -0,62% | 15.171.068,00 |
| 02.03.2026 | 106,26 | 111,89 | 106,20 | 111,45 | 1,14% | 18.963.801,00 |
| 27.02.2026 | 113,18 | 113,18 | 108,66 | 110,19 | -5,16% | 28.885.777,00 |
| 26.02.2026 | 114,70 | 117,00 | 114,46 | 116,19 | 1,62% | 14.702.621,00 |
| 25.02.2026 | 111,32 | 114,51 | 110,83 | 114,34 | 4,36% | 13.256.461,00 |
| 24.02.2026 | 109,45 | 111,40 | 107,50 | 109,56 | -5,55% | 14.949.046,00 |
| 20.02.2026 | 115,26 | 116,13 | 113,84 | 116,00 | 0,39% | 12.900.922,00 |
| 19.02.2026 | 114,99 | 115,91 | 114,18 | 115,55 | -0,62% | 8.046.626,00 |
| 18.02.2026 | 115,10 | 117,04 | 114,97 | 116,27 | 2,19% | 11.404.740,00 |
| 17.02.2026 | 112,30 | 114,51 | 111,99 | 113,78 | 2,63% | 11.730.143,00 |
| 13.02.2026 | 109,77 | 111,43 | 108,39 | 110,86 | -0,26% | 16.665.188,00 |
| 12.02.2026 | 118,04 | 119,18 | 110,94 | 111,15 | -5,32% | 18.916.557,00 |
| 11.02.2026 | 123,59 | 124,24 | 117,36 | 117,39 | -3,90% | 13.544.482,00 |
| 10.02.2026 | 123,72 | 125,00 | 119,50 | 122,15 | -1,31% | 11.978.732,00 |
| 09.02.2026 | 122,19 | 125,16 | 121,69 | 123,77 | 0,88% | 12.832.274,00 |
| 06.02.2026 | 117,36 | 122,97 | 117,36 | 122,69 | 6,00% | 15.210.859,00 |
| 05.02.2026 | 116,41 | 116,41 | 112,92 | 115,74 | -1,44% | 18.553.214,00 |
| 04.02.2026 | 117,78 | 119,94 | 116,93 | 117,43 | -0,24% | 12.309.372,00 |
| 03.02.2026 | 117,00 | 118,92 | 115,38 | 117,71 | 1,27% | 14.769.489,00 |
| 02.02.2026 | 114,96 | 116,98 | 114,60 | 116,23 | 0,45% | 11.715.810,00 |
| 30.01.2026 | 114,42 | 116,65 | 114,18 | 115,71 | 0,44% | 12.078.498,00 |
| 29.01.2026 | 114,84 | 116,36 | 113,40 | 115,20 | 0,88% | 14.362.517,00 |
| 28.01.2026 | 114,60 | 115,71 | 113,14 | 114,20 | -0,51% | 11.334.696,00 |
| 27.01.2026 | 114,90 | 115,97 | 113,70 | 114,79 | -0,03% | 11.957.081,00 |
| 26.01.2026 | 113,90 | 115,48 | 113,86 | 114,82 | -0,73% | 11.661.577,00 |
| 22.01.2026 | 114,57 | 116,64 | 114,05 | 115,66 | 1,58% | 10.456.491,00 |
| 21.01.2026 | 113,14 | 115,59 | 113,14 | 113,86 | 0,94% | 13.363.009,00 |
| 20.01.2026 | 114,46 | 116,52 | 112,39 | 112,80 | -4,44% | 18.951.614,00 |
| 16.01.2026 | 117,80 | 119,35 | 117,00 | 118,04 | 0,49% | 17.153.759,00 |
| 15.01.2026 | 113,85 | 117,96 | 112,75 | 117,46 | 4,49% | 17.697.059,00 |
| 14.01.2026 | 117,91 | 118,75 | 110,47 | 112,41 | -3,34% | 27.741.986,00 |
| 13.01.2026 | 117,72 | 118,23 | 115,54 | 116,30 | -1,19% | 18.080.023,00 |
| 12.01.2026 | 116,90 | 118,74 | 116,67 | 117,70 | -2,98% | 19.639.636,00 |
| 09.01.2026 | 120,94 | 121,74 | 120,15 | 121,32 | 0,60% | 7.519.730,00 |
| 08.01.2026 | 120,88 | 122,42 | 120,16 | 120,60 | -0,63% | 14.545.081,00 |
| 07.01.2026 | 122,31 | 122,58 | 120,70 | 121,37 | -0,92% | 11.463.962,00 |
| 06.01.2026 | 123,68 | 124,17 | 122,21 | 122,50 | -0,65% | 11.229.819,00 |
| 05.01.2026 | 119,31 | 124,10 | 119,30 | 123,30 | 3,88% | 17.846.310,00 |
| 02.01.2026 | 117,21 | 118,72 | 116,59 | 118,70 | 1,72% | 9.145.476,00 |
| 31.12.2025 | 117,40 | 117,62 | 116,37 | 116,69 | -0,44% | 6.203.335,00 |
| 30.12.2025 | 118,29 | 118,41 | 116,53 | 117,21 | -0,78% | 8.589.131,00 |
| 29.12.2025 | 120,36 | 120,57 | 117,98 | 118,13 | -1,90% | 8.812.427,00 |
| 26.12.2025 | 121,65 | 122,04 | 119,67 | 120,42 | -0,94% | 10.467.214,00 |
| 24.12.2025 | 119,71 | 122,84 | 119,25 | 121,56 | 1,81% | 13.529.590,00 |
| 23.12.2025 | 118,16 | 120,27 | 118,07 | 119,40 | 1,11% | 15.300.404,00 |
| 22.12.2025 | 115,21 | 118,65 | 114,87 | 118,09 | 2,81% | 18.363.399,00 |
| 19.12.2025 | 113,20 | 115,61 | 113,05 | 114,86 | 1,80% | 32.661.560,00 |
| 18.12.2025 | 112,22 | 113,85 | 112,12 | 112,83 | 1,23% | 20.925.435,00 |
| 17.12.2025 | 111,89 | 113,01 | 110,96 | 111,46 | 0,16% | 9.309.365,00 |
| 16.12.2025 | 112,80 | 113,38 | 110,55 | 111,28 | -1,35% | 12.029.932,00 |
| 15.12.2025 | 112,45 | 113,52 | 112,22 | 112,80 | 0,89% | 10.454.379,00 |
| 12.12.2025 | 113,30 | 113,43 | 111,19 | 111,80 | 0,05% | 11.188.130,00 |
| 11.12.2025 | 111,27 | 112,34 | 111,11 | 111,74 | 0,59% | 10.186.113,00 |
| 10.12.2025 | 109,36 | 111,91 | 109,26 | 111,09 | 1,52% | 16.384.868,00 |
| 09.12.2025 | 108,80 | 109,85 | 107,01 | 109,43 | 0,47% | 15.641.916,00 |
| 08.12.2025 | 109,20 | 110,25 | 107,74 | 108,92 | 0,04% | 10.608.840,00 |
| 05.12.2025 | 107,67 | 109,37 | 107,51 | 108,88 | 1,01% | 14.372.528,00 |
| 04.12.2025 | 106,66 | 108,71 | 106,63 | 107,79 | 1,00% | 12.764.748,00 |
| 03.12.2025 | 103,10 | 106,99 | 103,10 | 106,72 | 3,42% | 13.655.660,00 |
| 02.12.2025 | 103,60 | 104,20 | 103,01 | 103,19 | 0,50% | 7.741.599,00 |
| 01.12.2025 | 103,10 | 104,35 | 102,41 | 102,68 | -0,89% | 9.468.290,00 |
| 28.11.2025 | 102,80 | 104,37 | 102,51 | 103,60 | 1,07% | 5.865.087,00 |
| 26.11.2025 | 101,72 | 103,30 | 101,46 | 102,50 | 1,31% | 11.384.362,00 |
| 25.11.2025 | 100,36 | 101,75 | 99,53 | 101,17 | 1,48% | 10.835.745,00 |
| 24.11.2025 | 98,72 | 100,62 | 98,60 | 99,69 | 2,11% | 16.618.210,00 |
| 20.11.2025 | 101,07 | 102,86 | 97,46 | 97,63 | -2,20% | 12.470.480,00 |
| 19.11.2025 | 98,17 | 100,59 | 98,09 | 99,83 | 1,54% | 8.305.569,00 |
| 18.11.2025 | 97,50 | 99,57 | 96,38 | 98,32 | 0,13% | 10.441.054,00 |
| 17.11.2025 | 100,08 | 100,28 | 97,22 | 98,19 | -2,46% | 11.150.560,00 |
| 13.11.2025 | 102,45 | 103,57 | 100,47 | 100,67 | -2,14% | 11.295.284,00 |
| 12.11.2025 | 101,21 | 103,86 | 101,18 | 102,87 | 2,09% | 15.022.460,00 |
| 11.11.2025 | 101,64 | 102,09 | 100,31 | 100,76 | -0,72% | 9.162.331,00 |
| 10.11.2025 | 101,26 | 102,90 | 100,31 | 101,49 | 0,69% | 11.230.491,00 |
| 07.11.2025 | 100,01 | 100,83 | 97,37 | 100,79 | -0,06% | 14.680.157,00 |
| 06.11.2025 | 101,47 | 102,34 | 99,97 | 100,85 | -0,83% | 9.199.163,00 |
| 05.11.2025 | 101,25 | 102,28 | 99,01 | 101,69 | 0,67% | 9.912.422,00 |
| 04.11.2025 | 100,15 | 102,55 | 98,69 | 101,01 | -0,59% | 13.180.904,00 |
| 03.11.2025 | 100,72 | 101,64 | 99,05 | 101,61 | 0,38% | 10.362.415,00 |
| 31.10.2025 | 99,90 | 101,51 | 99,72 | 101,23 | 1,01% | 10.991.019,00 |
| 30.10.2025 | 98,63 | 101,46 | 98,31 | 100,22 | 1,11% | 9.511.828,00 |
| 29.10.2025 | 101,29 | 101,94 | 99,03 | 99,12 | -2,24% | 10.559.653,00 |
| 28.10.2025 | 101,00 | 101,53 | 100,13 | 101,39 | 0,40% | 8.740.461,00 |
| 27.10.2025 | 99,30 | 101,23 | 99,10 | 100,99 | 2,24% | 12.398.825,00 |
| 24.10.2025 | 97,39 | 99,51 | 97,35 | 98,78 | 2,16% | 11.735.314,00 |
| 23.10.2025 | 96,82 | 97,53 | 96,30 | 96,69 | 0,40% | 7.564.925,00 |
| 22.10.2025 | 98,19 | 98,48 | 95,00 | 96,30 | -1,98% | 13.557.495,00 |
| 21.10.2025 | 98,93 | 99,40 | 97,97 | 98,25 | -1,06% | 8.519.910,00 |