83,340€
0,51%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 83,12 | 83,49 | 82,96 | 83,37 | 0,54% | 2.149,00 |
| 10.09.2025 | 83,05 | 83,82 | 82,33 | 82,92 | -0,41% | 3.942,00 |
| 09.09.2025 | 81,42 | 83,71 | 81,08 | 83,26 | 2,30% | 4.908,00 |
| 08.09.2025 | 81,44 | 81,63 | 80,56 | 81,39 | -0,07% | 4.217,00 |
| 05.09.2025 | 83,22 | 83,69 | 80,30 | 81,45 | -2,23% | 2.214,00 |
| 04.09.2025 | 81,51 | 83,39 | 81,27 | 83,31 | 2,20% | 2.326,00 |
| 03.09.2025 | 81,22 | 81,79 | 79,98 | 81,51 | 0,18% | 1.358,00 |
| 02.09.2025 | 82,73 | 82,93 | 79,94 | 81,36 | -1,67% | 4.602,00 |
| 01.09.2025 | 82,44 | 82,95 | 82,13 | 82,74 | 0,30% | 2.564,00 |
| 29.08.2025 | 82,87 | 83,16 | 82,07 | 82,49 | -0,45% | 3.183,00 |
| 28.08.2025 | 83,71 | 83,90 | 82,56 | 82,86 | -0,55% | 3.910,00 |
| 27.08.2025 | 82,40 | 83,84 | 82,00 | 83,32 | 1,41% | 5.962,00 |
| 26.08.2025 | 81,59 | 82,20 | 80,77 | 82,16 | 0,45% | 2.077,00 |
| 25.08.2025 | 81,49 | 82,17 | 81,07 | 81,79 | 0,60% | 2.996,00 |
| 22.08.2025 | 79,93 | 81,62 | 79,76 | 81,30 | 1,96% | 1.958,00 |
| 21.08.2025 | 80,06 | 80,26 | 78,69 | 79,74 | -0,20% | 3.297,00 |
| 20.08.2025 | 80,43 | 80,65 | 77,81 | 79,90 | -0,71% | 3.869,00 |
| 19.08.2025 | 80,77 | 80,81 | 80,07 | 80,47 | -0,35% | 1.867,00 |
| 18.08.2025 | 80,11 | 80,88 | 79,76 | 80,75 | 0,87% | 1.655,00 |
| 15.08.2025 | 82,22 | 82,29 | 79,99 | 80,05 | -2,31% | 2.955,00 |
| 14.08.2025 | 81,14 | 81,97 | 79,99 | 81,94 | 1,23% | 3.828,00 |
| 13.08.2025 | 81,85 | 82,36 | 80,76 | 80,95 | -1,21% | 5.965,00 |
| 12.08.2025 | 79,45 | 81,97 | 79,31 | 81,94 | 3,00% | 2.144,00 |
| 11.08.2025 | 79,65 | 80,23 | 78,58 | 79,56 | -0,16% | 2.942,00 |
| 08.08.2025 | 78,41 | 80,08 | 78,19 | 79,69 | 1,79% | 5.817,00 |
| 07.08.2025 | 79,21 | 80,00 | 78,12 | 78,29 | -1,06% | 2.882,00 |
| 06.08.2025 | 79,25 | 79,71 | 78,81 | 79,13 | 0,08% | 3.251,00 |
| 05.08.2025 | 79,81 | 80,39 | 77,66 | 79,07 | -0,65% | 2.789,00 |
| 04.08.2025 | 78,80 | 80,19 | 78,80 | 79,59 | 0,25% | 2.027,00 |
| 01.08.2025 | 81,78 | 81,78 | 77,44 | 79,39 | -3,34% | 5.413,00 |
| 31.07.2025 | 83,27 | 84,25 | 81,97 | 82,13 | -2,09% | 3.990,00 |
| 30.07.2025 | 81,87 | 84,00 | 81,65 | 83,88 | 2,51% | 12.914,00 |
| 29.07.2025 | 82,60 | 83,34 | 81,68 | 81,83 | -0,76% | 3.755,00 |
| 28.07.2025 | 82,24 | 83,01 | 81,78 | 82,45 | 0,74% | 9.255,00 |
| 25.07.2025 | 81,55 | 81,91 | 80,55 | 81,85 | 0,90% | 2.839,00 |
| 24.07.2025 | 81,49 | 82,36 | 81,00 | 81,12 | -0,45% | 5.773,00 |
| 23.07.2025 | 80,67 | 81,49 | 80,20 | 81,49 | 1,88% | 5.024,00 |
| 22.07.2025 | 79,37 | 80,41 | 78,92 | 79,99 | 0,89% | 3.333,00 |
| 21.07.2025 | 80,38 | 80,67 | 79,11 | 79,28 | -1,37% | 6.625,00 |
| 18.07.2025 | 80,03 | 80,67 | 79,61 | 80,38 | 0,16% | 7.039,00 |
| 17.07.2025 | 77,61 | 80,35 | 77,36 | 80,26 | 3,61% | 7.377,00 |
| 16.07.2025 | 77,94 | 78,94 | 75,45 | 77,46 | -0,87% | 6.255,00 |
| 15.07.2025 | 75,43 | 79,12 | 74,55 | 78,14 | 4,21% | 9.274,00 |
| 14.07.2025 | 73,10 | 75,00 | 73,02 | 74,98 | 1,08% | 8.601,00 |
| 11.07.2025 | 74,36 | 74,54 | 73,21 | 74,18 | -0,35% | 3.720,00 |
| 10.07.2025 | 73,05 | 74,45 | 72,75 | 74,44 | 1,69% | 4.135,00 |
| 09.07.2025 | 73,09 | 73,95 | 72,81 | 73,21 | 0,25% | 5.888,00 |
| 08.07.2025 | 74,46 | 75,03 | 73,02 | 73,03 | -2,28% | 5.251,00 |
| 07.07.2025 | 75,25 | 75,72 | 74,45 | 74,73 | 0,14% | 7.146,00 |
| 04.07.2025 | 75,23 | 75,27 | 74,36 | 74,63 | -1,16% | 2.549,00 |
| 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 |