60,245€
0,55%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 78,21 | 78,72 | 77,66 | 78,32 | 0,10% | 2.791,00 |
| 10.02.2025 | 79,51 | 79,75 | 77,60 | 78,24 | -1,18% | 3.351,00 |
| 07.02.2025 | 79,59 | 79,92 | 78,76 | 79,18 | -0,28% | 7.398,00 |
| 06.02.2025 | 76,54 | 79,49 | 76,54 | 79,40 | 3,91% | 11.720,00 |
| 05.02.2025 | 75,56 | 76,50 | 74,98 | 76,41 | 0,94% | 4.885,00 |
| 04.02.2025 | 77,71 | 77,90 | 75,62 | 75,70 | -2,09% | 5.375,00 |
| 03.02.2025 | 78,75 | 79,80 | 74,99 | 77,32 | -1,52% | 9.379,00 |
| 31.01.2025 | 79,08 | 79,51 | 77,86 | 78,51 | -0,25% | 5.625,00 |
| 30.01.2025 | 77,79 | 79,28 | 77,61 | 78,71 | 1,62% | 2.955,00 |
| 29.01.2025 | 76,53 | 78,49 | 76,41 | 77,45 | 1,04% | 6.272,00 |
| 28.01.2025 | 77,34 | 78,06 | 76,23 | 76,66 | -0,83% | 5.320,00 |
| 27.01.2025 | 77,29 | 77,49 | 76,41 | 77,30 | -0,35% | 6.990,00 |
| 24.01.2025 | 78,37 | 78,56 | 77,48 | 77,57 | -1,43% | 7.035,00 |
| 23.01.2025 | 78,36 | 79,61 | 78,00 | 78,70 | 0,23% | 5.931,00 |
| 22.01.2025 | 78,29 | 78,93 | 77,67 | 78,52 | 0,28% | 6.598,00 |
| 21.01.2025 | 77,72 | 78,63 | 76,94 | 78,30 | 1,20% | 9.065,00 |
| 20.01.2025 | 78,08 | 78,13 | 77,24 | 77,37 | -0,69% | 7.664,00 |
| 17.01.2025 | 76,21 | 78,25 | 76,03 | 77,90 | 2,22% | 8.866,00 |
| 16.01.2025 | 76,73 | 76,82 | 75,53 | 76,21 | 0,38% | 12.751,00 |
| 15.01.2025 | 71,68 | 77,04 | 71,30 | 75,92 | 6,41% | 12.955,00 |
| 14.01.2025 | 71,38 | 71,88 | 71,12 | 71,35 | 0,06% | 4.002,00 |
| 13.01.2025 | 69,82 | 71,52 | 68,99 | 71,30 | 2,19% | 6.412,00 |
| 10.01.2025 | 71,42 | 71,47 | 69,34 | 69,78 | -2,26% | 6.549,00 |
| 09.01.2025 | 71,19 | 71,87 | 70,88 | 71,39 | 0,56% | 2.787,00 |
| 08.01.2025 | 71,13 | 71,72 | 70,57 | 70,99 | -0,29% | 5.292,00 |
| 07.01.2025 | 70,27 | 71,74 | 69,86 | 71,20 | 1,70% | 2.942,00 |
| 06.01.2025 | 69,65 | 71,15 | 68,76 | 70,01 | 1,64% | 11.041,00 |
| 03.01.2025 | 68,28 | 69,40 | 67,87 | 68,88 | 1,04% | 42.838,00 |
| 02.01.2025 | 67,99 | 69,08 | 67,91 | 68,17 | 0,93% | 5.365,00 |
| 30.12.2024 | 67,81 | 68,26 | 67,35 | 67,54 | -0,80% | 2.758,00 |
| 27.12.2024 | 68,34 | 68,58 | 67,73 | 68,08 | 1,51% | 4.482,00 |
| 23.12.2024 | 66,64 | 67,15 | 65,94 | 67,07 | 0,81% | 2.861,00 |
| 20.12.2024 | 65,90 | 67,35 | 65,00 | 66,53 | 0,86% | 5.856,00 |
| 19.12.2024 | 66,01 | 67,17 | 65,51 | 65,97 | 0,21% | 2.551,00 |
| 18.12.2024 | 67,69 | 68,26 | 65,59 | 65,83 | -2,97% | 6.105,00 |
| 17.12.2024 | 67,97 | 68,24 | 67,42 | 67,85 | -0,25% | 3.428,00 |
| 16.12.2024 | 67,58 | 68,29 | 67,39 | 68,02 | 0,39% | 5.756,00 |
| 13.12.2024 | 68,25 | 68,80 | 67,50 | 67,75 | -0,75% | 3.746,00 |
| 12.12.2024 | 68,21 | 68,89 | 68,08 | 68,26 | -0,40% | 4.500,00 |
| 11.12.2024 | 69,08 | 69,60 | 67,93 | 68,54 | -0,45% | 10.399,00 |
| 10.12.2024 | 68,06 | 69,73 | 67,78 | 68,85 | 1,03% | 3.970,00 |
| 09.12.2024 | 68,23 | 68,82 | 67,80 | 68,14 | -0,26% | 8.985,00 |
| 06.12.2024 | 68,34 | 68,74 | 67,91 | 68,32 | -0,07% | 5.283,00 |
| 05.12.2024 | 67,08 | 68,94 | 66,92 | 68,37 | 0,53% | 5.530,00 |
| 04.12.2024 | 67,95 | 68,44 | 66,98 | 68,01 | 0,08% | 2.859,00 |
| 03.12.2024 | 68,30 | 69,12 | 67,83 | 67,96 | -0,01% | 14.618,00 |
| 02.12.2024 | 67,70 | 68,37 | 67,10 | 67,96 | 1,36% | 7.685,00 |
| 29.11.2024 | 66,90 | 67,32 | 66,50 | 67,05 | 0,10% | 8.544,00 |
| 28.11.2024 | 66,63 | 67,15 | 66,48 | 66,98 | 0,90% | 2.914,00 |