132,190$
0,24%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 132,24 | 133,28 | 131,40 | 132,19 | 0,24% | 9.740.639,00 |
| 23.07.2026 | 130,50 | 132,47 | 130,02 | 131,88 | -0,28% | 10.359.742,00 |
| 22.07.2026 | 132,72 | 133,91 | 132,10 | 132,25 | -0,44% | 10.626.048,00 |
| 21.07.2026 | 129,57 | 133,54 | 129,17 | 132,84 | 3,20% | 10.662.516,00 |
| 20.07.2026 | 129,56 | 131,27 | 128,44 | 128,72 | -0,49% | 10.668.820,00 |
| 17.07.2026 | 129,48 | 131,25 | 127,08 | 129,36 | -1,78% | 15.341.313,00 |
| 16.07.2026 | 134,72 | 135,00 | 131,21 | 131,71 | -2,36% | 11.765.744,00 |
| 15.07.2026 | 134,08 | 135,12 | 131,77 | 134,89 | 1,22% | 17.960.799,00 |
| 14.07.2026 | 137,74 | 144,29 | 132,16 | 133,27 | -5,29% | 30.038.196,00 |
| 13.07.2026 | 141,10 | 141,47 | 137,57 | 140,71 | -0,06% | 12.316.566,00 |
| 10.07.2026 | 141,39 | 141,44 | 139,75 | 140,79 | 0,87% | 9.152.796,00 |
| 09.07.2026 | 138,76 | 139,84 | 138,01 | 139,57 | 1,59% | 9.489.952,00 |
| 08.07.2026 | 140,14 | 140,24 | 137,15 | 137,39 | -2,40% | 9.779.414,00 |
| 07.07.2026 | 144,06 | 144,71 | 140,66 | 140,77 | -2,15% | 8.303.976,00 |
| 06.07.2026 | 141,87 | 143,89 | 141,56 | 143,86 | 2,78% | 11.340.234,00 |
| 02.07.2026 | 141,88 | 142,11 | 138,22 | 139,97 | -0,11% | 9.501.105,00 |
| 01.07.2026 | 140,24 | 141,27 | 138,26 | 140,13 | 0,12% | 11.977.842,00 |
| 30.06.2026 | 141,00 | 141,90 | 139,38 | 139,96 | -1,78% | 17.171.362,00 |
| 29.06.2026 | 141,85 | 143,84 | 141,43 | 142,49 | 0,51% | 9.519.688,00 |
| 26.06.2026 | 144,63 | 145,10 | 140,76 | 141,76 | -2,22% | 17.806.751,00 |
| 25.06.2026 | 144,89 | 147,79 | 144,82 | 144,98 | 0,97% | 11.934.408,00 |
| 24.06.2026 | 144,99 | 145,92 | 143,18 | 143,59 | -0,95% | 13.752.260,00 |
| 23.06.2026 | 144,13 | 146,14 | 143,14 | 144,97 | -0,48% | 13.282.159,00 |
| 22.06.2026 | 144,71 | 146,37 | 144,48 | 145,67 | 1,82% | 14.022.704,00 |
| 18.06.2026 | 146,49 | 147,96 | 143,04 | 143,06 | -0,50% | 29.331.203,00 |
| 17.06.2026 | 143,20 | 146,54 | 143,04 | 143,78 | 0,55% | 13.129.028,00 |
| 16.06.2026 | 143,04 | 143,50 | 141,05 | 142,99 | 1,26% | 13.229.993,00 |
| 15.06.2026 | 142,43 | 143,56 | 140,88 | 141,21 | 0,99% | 12.741.302,00 |
| 12.06.2026 | 139,75 | 141,12 | 138,21 | 139,83 | 1,27% | 10.288.021,00 |
| 11.06.2026 | 134,40 | 138,23 | 133,81 | 138,07 | 3,52% | 12.399.536,00 |
| 10.06.2026 | 134,19 | 137,12 | 132,56 | 133,38 | -1,00% | 14.978.029,00 |
| 09.06.2026 | 134,73 | 135,93 | 131,92 | 134,73 | 1,09% | 11.634.302,00 |
| 08.06.2026 | 133,40 | 134,88 | 132,97 | 133,28 | 0,61% | 11.363.349,00 |
| 05.06.2026 | 135,41 | 135,83 | 131,19 | 132,47 | -1,98% | 12.518.789,00 |
| 04.06.2026 | 131,27 | 135,67 | 130,87 | 135,15 | 4,02% | 11.469.912,00 |
| 03.06.2026 | 130,93 | 131,85 | 128,27 | 129,93 | -1,01% | 11.122.287,00 |
| 02.06.2026 | 128,69 | 132,46 | 128,69 | 131,26 | 1,68% | 12.880.168,00 |
| 01.06.2026 | 124,08 | 129,10 | 123,60 | 129,09 | 2,53% | 11.799.256,00 |
| 29.05.2026 | 124,65 | 126,85 | 123,52 | 125,90 | 0,98% | 17.184.715,00 |
| 28.05.2026 | 124,47 | 125,35 | 123,24 | 124,68 | -0,57% | 7.879.217,00 |
| 27.05.2026 | 127,09 | 127,77 | 124,46 | 125,39 | -1,16% | 8.238.855,00 |
| 26.05.2026 | 126,25 | 127,43 | 125,26 | 126,86 | 1,41% | 8.914.356,00 |
| 22.05.2026 | 125,99 | 126,49 | 124,88 | 125,09 | -0,10% | 6.336.223,00 |
| 21.05.2026 | 124,03 | 125,45 | 123,28 | 125,22 | 0,32% | 6.823.115,00 |
| 20.05.2026 | 120,97 | 125,28 | 119,89 | 124,82 | 4,04% | 11.147.993,00 |
| 19.05.2026 | 121,45 | 121,45 | 119,76 | 119,97 | -1,99% | 11.078.254,00 |
| 18.05.2026 | 123,31 | 124,45 | 121,81 | 122,41 | -0,82% | 8.749.523,00 |
| 15.05.2026 | 124,48 | 124,50 | 122,73 | 123,42 | -1,12% | 7.684.695,00 |
| 14.05.2026 | 125,08 | 126,35 | 123,48 | 124,82 | 0,58% | 8.006.916,00 |
| 13.05.2026 | 125,00 | 125,85 | 123,76 | 124,10 | -1,85% | 7.158.154,00 |
| 12.05.2026 | 126,07 | 126,56 | 123,25 | 126,44 | 0,47% | 9.798.656,00 |
| 11.05.2026 | 125,87 | 128,09 | 124,69 | 125,85 | 0,24% | 10.317.232,00 |
| 08.05.2026 | 130,19 | 131,95 | 125,22 | 125,55 | -2,74% | 16.093.154,00 |
| 07.05.2026 | 127,62 | 131,23 | 127,06 | 129,09 | 1,17% | 18.759.816,00 |
| 06.05.2026 | 130,49 | 131,58 | 127,47 | 127,60 | -0,32% | 13.014.539,00 |
| 05.05.2026 | 126,31 | 128,58 | 126,05 | 128,01 | 1,89% | 13.554.541,00 |
| 04.05.2026 | 126,86 | 127,05 | 124,60 | 125,63 | -1,42% | 13.788.821,00 |
| 01.05.2026 | 128,64 | 130,48 | 126,86 | 127,44 | -0,42% | 10.606.882,00 |
| 30.04.2026 | 127,50 | 128,92 | 126,55 | 127,98 | 0,29% | 11.988.417,00 |
| 29.04.2026 | 128,55 | 128,92 | 126,58 | 127,61 | -0,72% | 11.680.568,00 |
| 28.04.2026 | 130,41 | 131,31 | 128,01 | 128,53 | -0,47% | 9.579.937,00 |
| 27.04.2026 | 127,86 | 129,40 | 127,64 | 129,14 | 0,91% | 6.144.172,00 |
| 24.04.2026 | 128,28 | 129,06 | 127,50 | 127,98 | -0,41% | 6.795.877,00 |
| 23.04.2026 | 129,49 | 129,99 | 126,84 | 128,51 | -0,94% | 8.963.122,00 |
| 22.04.2026 | 132,41 | 132,47 | 129,40 | 129,73 | -1,48% | 10.408.901,00 |
| 21.04.2026 | 133,60 | 135,29 | 131,26 | 131,68 | -1,03% | 8.053.214,00 |
| 20.04.2026 | 131,98 | 133,44 | 131,65 | 133,05 | 0,66% | 10.140.537,00 |
| 17.04.2026 | 131,24 | 133,57 | 130,66 | 132,18 | 2,20% | 15.912.815,00 |
| 16.04.2026 | 131,24 | 132,77 | 129,22 | 129,34 | -1,78% | 9.129.121,00 |
| 15.04.2026 | 131,25 | 132,86 | 130,57 | 131,69 | 1,63% | 14.714.209,00 |
| 14.04.2026 | 128,07 | 130,99 | 126,85 | 129,58 | 2,61% | 16.605.327,00 |
| 13.04.2026 | 123,01 | 126,31 | 122,35 | 126,28 | 1,52% | 14.268.389,00 |
| 10.04.2026 | 124,95 | 125,47 | 123,61 | 124,39 | -0,42% | 8.942.129,00 |
| 09.04.2026 | 122,81 | 125,48 | 122,33 | 124,92 | 1,16% | 8.796.246,00 |
| 08.04.2026 | 121,95 | 124,49 | 121,73 | 123,49 | 5,43% | 16.086.408,00 |
| 07.04.2026 | 116,48 | 117,70 | 115,75 | 117,13 | -0,20% | 8.362.532,00 |
| 06.04.2026 | 115,80 | 117,70 | 115,80 | 117,36 | 1,83% | 10.566.313,00 |
| 02.04.2026 | 112,56 | 115,61 | 111,75 | 115,25 | -0,04% | 9.833.867,00 |
| 01.04.2026 | 115,47 | 116,79 | 114,07 | 115,30 | 1,67% | 11.748.933,00 |
| 31.03.2026 | 109,10 | 113,77 | 108,35 | 113,41 | 5,72% | 17.975.778,00 |
| 30.03.2026 | 108,46 | 109,42 | 106,52 | 107,27 | -0,10% | 17.443.743,00 |
| 27.03.2026 | 111,07 | 111,86 | 106,96 | 107,38 | -4,47% | 22.792.426,00 |
| 26.03.2026 | 113,70 | 114,79 | 111,57 | 112,41 | -1,81% | 11.267.128,00 |
| 25.03.2026 | 114,99 | 116,13 | 113,59 | 114,48 | 0,65% | 11.032.716,00 |
| 24.03.2026 | 110,17 | 114,80 | 109,49 | 113,74 | 1,88% | 13.425.531,00 |
| 23.03.2026 | 113,13 | 113,39 | 110,97 | 111,64 | 1,94% | 16.703.333,00 |
| 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 |