74,625€
-1,16%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 75,23 | 75,27 | 74,36 | 74,63 | -1,16% | 2.415,00 |
| 03.07.2025 | 73,78 | 75,61 | 73,33 | 75,50 | 2,81% | 3.546,00 |
| 02.07.2025 | 73,30 | 73,93 | 72,70 | 73,44 | 0,40% | 3.376,00 |
| 01.07.2025 | 72,19 | 73,41 | 71,63 | 73,15 | 1,18% | 4.285,00 |
| 30.06.2025 | 72,32 | 72,85 | 71,99 | 72,29 | 0,24% | 1.722,00 |
| 27.06.2025 | 72,52 | 72,65 | 71,47 | 72,12 | 0,01% | 4.106,00 |
| 26.06.2025 | 70,75 | 72,36 | 70,45 | 72,11 | 1,74% | 3.624,00 |
| 25.06.2025 | 69,88 | 70,96 | 69,79 | 70,88 | 1,34% | 2.504,00 |
| 24.06.2025 | 68,99 | 70,12 | 68,54 | 69,94 | 2,03% | 3.752,00 |
| 23.06.2025 | 68,08 | 68,67 | 67,24 | 68,55 | 0,59% | 3.396,00 |
| 20.06.2025 | 67,85 | 68,83 | 67,45 | 68,14 | 1,17% | 2.503,00 |
| 19.06.2025 | 68,20 | 68,21 | 67,30 | 67,36 | -1,34% | 606,00 |
| 18.06.2025 | 67,23 | 68,63 | 67,06 | 68,27 | 1,31% | 2.943,00 |
| 17.06.2025 | 67,39 | 67,71 | 66,63 | 67,39 | -0,16% | 4.406,00 |
| 16.06.2025 | 66,15 | 67,63 | 66,09 | 67,50 | 2,12% | 3.484,00 |
| 13.06.2025 | 66,89 | 67,12 | 65,94 | 66,10 | -2,16% | 5.891,00 |
| 12.06.2025 | 67,77 | 68,07 | 66,69 | 67,56 | -1,11% | 3.197,00 |
| 11.06.2025 | 68,22 | 68,67 | 67,91 | 68,32 | -0,02% | 2.363,00 |
| 10.06.2025 | 68,43 | 69,00 | 67,75 | 68,33 | -0,12% | 3.209,00 |
| 09.06.2025 | 68,64 | 69,21 | 68,31 | 68,42 | -0,44% | 1.136,00 |
| 06.06.2025 | 67,02 | 68,84 | 66,89 | 68,72 | 2,55% | 4.186,00 |
| 05.06.2025 | 66,88 | 67,57 | 65,90 | 67,01 | 0,04% | 5.395,00 |
| 04.06.2025 | 67,44 | 68,07 | 66,85 | 66,98 | -0,52% | 2.634,00 |
| 03.06.2025 | 66,21 | 67,50 | 65,77 | 67,33 | 1,72% | 2.754,00 |
| 02.06.2025 | 65,99 | 66,37 | 65,01 | 66,19 | -0,38% | 4.213,00 |
| 30.05.2025 | 66,65 | 66,85 | 65,65 | 66,45 | 0,08% | 2.531,00 |
| 29.05.2025 | 67,33 | 68,12 | 65,69 | 66,40 | -0,01% | 1.178,00 |
| 28.05.2025 | 66,89 | 66,95 | 65,96 | 66,40 | -0,18% | 19.019,00 |
| 27.05.2025 | 64,71 | 66,67 | 64,63 | 66,52 | 2,77% | 4.416,00 |
| 26.05.2025 | 64,35 | 64,89 | 64,34 | 64,73 | 0,72% | 1.045,00 |
| 23.05.2025 | 64,81 | 65,01 | 62,91 | 64,27 | -1,15% | 10.124,00 |
| 22.05.2025 | 64,84 | 65,52 | 64,15 | 65,01 | 0,19% | 4.994,00 |
| 21.05.2025 | 67,10 | 67,11 | 64,61 | 64,89 | -3,46% | 5.157,00 |
| 20.05.2025 | 67,65 | 67,80 | 66,88 | 67,21 | -0,69% | 2.464,00 |
| 19.05.2025 | 66,68 | 67,93 | 66,01 | 67,68 | -0,25% | 7.574,00 |
| 16.05.2025 | 67,35 | 68,05 | 67,20 | 67,85 | -0,01% | 3.429,00 |
| 15.05.2025 | 66,79 | 68,16 | 66,45 | 67,86 | 0,70% | 3.537,00 |
| 14.05.2025 | 67,61 | 67,74 | 66,80 | 67,39 | -0,30% | 1.893,00 |
| 13.05.2025 | 67,29 | 68,26 | 66,84 | 67,59 | 0,19% | 3.455,00 |
| 12.05.2025 | 64,70 | 68,07 | 64,31 | 67,46 | 6,33% | 4.453,00 |
| 09.05.2025 | 63,83 | 64,16 | 63,23 | 63,45 | -0,53% | 18.638,00 |
| 08.05.2025 | 62,37 | 64,38 | 62,33 | 63,78 | 2,53% | 6.668,00 |
| 07.05.2025 | 61,59 | 62,53 | 61,19 | 62,21 | 1,70% | 2.945,00 |
| 06.05.2025 | 61,94 | 62,09 | 61,01 | 61,17 | -1,43% | 1.976,00 |
| 05.05.2025 | 61,65 | 62,70 | 60,81 | 62,06 | -0,52% | 2.010,00 |
| 02.05.2025 | 61,00 | 62,62 | 60,10 | 62,38 | 3,38% | 4.868,00 |
| 30.04.2025 | 60,38 | 60,72 | 58,70 | 60,34 | -0,41% | 3.729,00 |
| 29.04.2025 | 60,00 | 60,64 | 59,59 | 60,59 | 1,19% | 5.940,00 |
| 28.04.2025 | 60,07 | 61,05 | 59,36 | 59,88 | -0,67% | 3.144,00 |
| 25.04.2025 | 60,22 | 60,45 | 59,46 | 60,29 | 0,62% | 2.459,00 |
| 24.04.2025 | 58,67 | 60,00 | 57,76 | 59,92 | 2,10% | 7.590,00 |
| 23.04.2025 | 58,00 | 60,70 | 57,65 | 58,69 | 3,77% | 8.593,00 |
| 22.04.2025 | 54,32 | 56,77 | 54,21 | 56,56 | 1,62% | 4.096,00 |
| 17.04.2025 | 55,09 | 56,18 | 54,45 | 55,66 | 2,14% | 7.106,00 |
| 16.04.2025 | 55,91 | 56,80 | 53,72 | 54,49 | -4,48% | 4.045,00 |
| 15.04.2025 | 56,03 | 58,79 | 55,77 | 57,05 | 2,53% | 6.018,00 |
| 14.04.2025 | 54,70 | 56,89 | 54,45 | 55,64 | 2,29% | 5.349,00 |
| 11.04.2025 | 55,12 | 55,49 | 52,83 | 54,40 | -1,01% | 21.631,00 |
| 10.04.2025 | 58,76 | 58,99 | 52,79 | 54,95 | -6,52% | 12.375,00 |
| 09.04.2025 | 51,35 | 60,07 | 50,86 | 58,79 | 9,77% | 22.304,00 |
| 08.04.2025 | 54,67 | 57,43 | 52,52 | 53,56 | -0,43% | 11.108,00 |
| 07.04.2025 | 50,86 | 55,92 | 48,21 | 53,79 | 1,52% | 19.159,00 |
| 04.04.2025 | 56,81 | 57,29 | 51,33 | 52,98 | -7,30% | 31.253,00 |
| 03.04.2025 | 63,49 | 64,00 | 57,08 | 57,16 | -13,61% | 20.787,00 |
| 02.04.2025 | 65,53 | 66,30 | 64,14 | 66,16 | 1,35% | 7.798,00 |
| 01.04.2025 | 65,41 | 65,86 | 64,11 | 65,28 | -0,68% | 3.298,00 |
| 31.03.2025 | 64,68 | 65,89 | 63,30 | 65,73 | 1,26% | 4.988,00 |
| 28.03.2025 | 66,60 | 66,94 | 64,39 | 64,92 | -2,50% | 2.323,00 |
| 27.03.2025 | 67,44 | 68,28 | 66,50 | 66,58 | -2,02% | 3.178,00 |
| 26.03.2025 | 69,01 | 69,67 | 67,94 | 67,95 | -1,50% | 5.483,00 |
| 25.03.2025 | 68,52 | 69,13 | 68,13 | 68,99 | 0,55% | 2.907,00 |
| 24.03.2025 | 66,88 | 68,84 | 66,81 | 68,61 | 3,11% | 3.657,00 |
| 21.03.2025 | 66,27 | 66,75 | 65,33 | 66,54 | 0,28% | 2.233,00 |
| 20.03.2025 | 65,81 | 67,40 | 65,09 | 66,35 | 1,25% | 5.972,00 |
| 19.03.2025 | 64,41 | 66,15 | 63,94 | 65,53 | 1,97% | 15.881,00 |
| 18.03.2025 | 64,15 | 64,60 | 63,66 | 64,27 | 0,41% | 5.812,00 |
| 17.03.2025 | 63,07 | 64,42 | 62,47 | 64,01 | 1,64% | 6.474,00 |
| 14.03.2025 | 62,56 | 63,41 | 62,04 | 62,98 | 1,52% | 4.959,00 |
| 13.03.2025 | 62,39 | 63,67 | 61,44 | 62,04 | -0,59% | 6.897,00 |
| 12.03.2025 | 62,16 | 63,42 | 61,29 | 62,41 | 0,81% | 8.937,00 |
| 11.03.2025 | 61,76 | 62,66 | 60,61 | 61,91 | -0,62% | 21.520,00 |
| 10.03.2025 | 64,76 | 64,90 | 61,06 | 62,29 | -4,21% | 7.611,00 |
| 07.03.2025 | 65,25 | 65,55 | 62,70 | 65,03 | -0,38% | 6.096,00 |
| 06.03.2025 | 67,54 | 67,70 | 64,85 | 65,27 | -3,48% | 12.649,00 |
| 05.03.2025 | 69,53 | 69,66 | 66,61 | 67,62 | -0,74% | 22.835,00 |
| 04.03.2025 | 73,50 | 73,60 | 67,13 | 68,13 | -7,38% | 17.374,00 |
| 03.03.2025 | 76,67 | 77,03 | 72,81 | 73,55 | -4,34% | 4.346,00 |
| 28.02.2025 | 76,11 | 76,90 | 74,78 | 76,89 | 1,38% | 3.681,00 |
| 27.02.2025 | 75,72 | 77,14 | 75,54 | 75,84 | 0,68% | 3.781,00 |
| 26.02.2025 | 74,89 | 76,33 | 74,40 | 75,33 | 1,44% | 5.922,00 |
| 25.02.2025 | 75,02 | 75,73 | 72,80 | 74,26 | -1,03% | 5.141,00 |
| 24.02.2025 | 76,13 | 77,11 | 74,35 | 75,03 | -1,47% | 8.652,00 |
| 21.02.2025 | 77,41 | 78,24 | 76,11 | 76,15 | -1,58% | 16.253,00 |
| 20.02.2025 | 80,37 | 80,63 | 77,16 | 77,38 | -3,89% | 6.875,00 |
| 19.02.2025 | 80,76 | 81,23 | 79,96 | 80,51 | -0,54% | 3.681,00 |
| 18.02.2025 | 79,89 | 81,14 | 79,53 | 80,95 | 1,61% | 9.885,00 |
| 17.02.2025 | 79,84 | 80,00 | 79,50 | 79,66 | -1,26% | 7.339,00 |
| 14.02.2025 | 78,76 | 80,71 | 77,99 | 80,68 | 2,86% | 7.761,00 |
| 13.02.2025 | 78,18 | 78,53 | 77,48 | 78,44 | 0,36% | 5.875,00 |
| 12.02.2025 | 78,30 | 78,58 | 77,18 | 78,16 | -0,21% | 2.882,00 |