78,205€
-0,11%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 78,29 | 78,47 | 77,67 | 78,05 | -0,31% | 3.990,00 |
| 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 |
| 27.11.2024 | 66,39 | 66,85 | 65,85 | 66,38 | -0,24% | 79.663,00 |
| 26.11.2024 | 67,32 | 67,54 | 66,10 | 66,54 | -1,30% | 2.649,00 |
| 25.11.2024 | 66,91 | 67,74 | 66,72 | 67,42 | 0,50% | 2.032,00 |
| 22.11.2024 | 65,97 | 67,51 | 65,68 | 67,08 | 1,88% | 3.909,00 |
| 21.11.2024 | 64,70 | 66,31 | 64,59 | 65,84 | 1,70% | 3.803,00 |
| 20.11.2024 | 64,91 | 65,91 | 64,62 | 64,74 | -0,07% | 4.256,00 |
| 19.11.2024 | 65,19 | 65,43 | 63,96 | 64,79 | -0,53% | 4.120,00 |
| 18.11.2024 | 65,13 | 65,67 | 64,73 | 65,13 | -0,18% | 6.209,00 |
| 15.11.2024 | 64,15 | 65,45 | 63,98 | 65,25 | 0,80% | 5.868,00 |
| 14.11.2024 | 65,27 | 65,99 | 63,92 | 64,73 | -0,83% | 6.460,00 |
| 13.11.2024 | 64,93 | 66,03 | 64,56 | 65,28 | 0,39% | 8.516,00 |
| 12.11.2024 | 65,63 | 65,96 | 64,93 | 65,02 | -0,57% | 3.976,00 |
| 11.11.2024 | 64,03 | 65,95 | 63,72 | 65,39 | 2,18% | 7.272,00 |
| 08.11.2024 | 63,24 | 64,46 | 62,90 | 64,00 | 1,49% | 6.079,00 |
| 07.11.2024 | 64,42 | 64,71 | 62,84 | 63,06 | -1,90% | 6.176,00 |
| 06.11.2024 | 60,75 | 65,38 | 60,61 | 64,28 | 10,25% | 18.553,00 |
| 05.11.2024 | 57,40 | 58,44 | 57,17 | 58,30 | 1,83% | 2.721,00 |
| 04.11.2024 | 58,02 | 58,34 | 57,25 | 57,25 | -2,64% | 3.652,00 |
| 01.11.2024 | 59,09 | 59,69 | 58,78 | 58,80 | -0,36% | 972,00 |
| 31.10.2024 | 59,29 | 59,88 | 58,90 | 59,02 | -0,57% | 2.149,00 |
| 30.10.2024 | 59,52 | 60,13 | 59,27 | 59,36 | -0,79% | 2.695,00 |
| 29.10.2024 | 59,34 | 60,15 | 59,10 | 59,83 | 0,82% | 7.287,00 |
| 28.10.2024 | 57,20 | 59,49 | 57,10 | 59,35 | 3,70% | 2.907,00 |
| 25.10.2024 | 58,08 | 58,85 | 57,12 | 57,23 | -1,76% | 2.901,00 |
| 24.10.2024 | 58,43 | 58,97 | 57,75 | 58,25 | -0,43% | 5.665,00 |
| 23.10.2024 | 58,47 | 59,10 | 58,14 | 58,50 | -0,65% | 3.467,00 |
| 22.10.2024 | 57,17 | 58,90 | 56,54 | 58,88 | 3,01% | 2.083,00 |
| 21.10.2024 | 57,88 | 58,11 | 57,08 | 57,16 | -1,07% | 3.421,00 |
| 18.10.2024 | 59,10 | 59,36 | 57,74 | 57,78 | -2,16% | 2.055,00 |
| 17.10.2024 | 59,14 | 60,17 | 58,85 | 59,06 | -0,21% | 3.207,00 |
| 16.10.2024 | 57,62 | 59,36 | 57,43 | 59,18 | 2,91% | 3.199,00 |
| 15.10.2024 | 60,80 | 62,12 | 57,44 | 57,51 | -5,18% | 6.788,00 |
| 14.10.2024 | 60,09 | 60,95 | 59,80 | 60,65 | 0,72% | 5.968,00 |
| 11.10.2024 | 58,05 | 60,40 | 57,82 | 60,21 | 3,66% | 3.692,00 |
| 10.10.2024 | 58,48 | 58,73 | 57,81 | 58,09 | -0,93% | 1.663,00 |
| 09.10.2024 | 57,34 | 58,74 | 57,34 | 58,63 | 1,68% | 1.890,00 |
| 08.10.2024 | 56,91 | 57,72 | 56,47 | 57,66 | 1,10% | 2.240,00 |
| 07.10.2024 | 57,02 | 57,46 | 56,48 | 57,03 | 0,06% | 2.181,00 |
| 04.10.2024 | 55,63 | 57,33 | 55,32 | 57,00 | 2,60% | 5.622,00 |
| 03.10.2024 | 56,26 | 56,37 | 55,20 | 55,55 | -1,04% | 2.126,00 |
| 02.10.2024 | 55,79 | 56,55 | 55,40 | 56,14 | 0,59% | 5.212,00 |
| 01.10.2024 | 56,18 | 56,55 | 55,09 | 55,81 | -0,75% | 2.491,00 |
| 30.09.2024 | 55,36 | 56,25 | 54,90 | 56,23 | 1,46% | 5.280,00 |
| 27.09.2024 | 55,32 | 56,08 | 55,21 | 55,42 | 0,22% | 2.251,00 |
| 26.09.2024 | 54,25 | 55,47 | 53,98 | 55,30 | 1,88% | 11.340,00 |
| 25.09.2024 | 54,70 | 54,96 | 54,00 | 54,28 | -1,04% | 1.315,00 |
| 24.09.2024 | 56,14 | 56,54 | 54,78 | 54,85 | -2,46% | 3.254,00 |
| 23.09.2024 | 55,45 | 56,50 | 55,41 | 56,23 | 0,98% | 2.931,00 |
| 20.09.2024 | 56,16 | 56,67 | 55,30 | 55,69 | -1,20% | - |
| 19.09.2024 | 54,15 | 56,56 | 54,08 | 56,36 | 4,52% | 2.913,00 |
| 18.09.2024 | 53,45 | 54,44 | 53,08 | 53,93 | 1,20% | 3.336,00 |
| 17.09.2024 | 52,46 | 53,44 | 52,41 | 53,29 | 1,49% | 1.620,00 |
| 16.09.2024 | 51,82 | 52,86 | 51,76 | 52,51 | 0,82% | 6.311,00 |
| 13.09.2024 | 51,74 | 52,54 | 51,66 | 52,08 | 0,54% | 3.633,00 |
| 12.09.2024 | 52,20 | 52,50 | 51,49 | 51,80 | -0,46% | 3.253,00 |
| 11.09.2024 | 52,30 | 52,48 | 51,05 | 52,04 | -0,85% | 1.765,00 |
| 10.09.2024 | 54,73 | 54,87 | 51,42 | 52,49 | -2,58% | 16.520,00 |
| 09.09.2024 | 53,36 | 54,96 | 52,69 | 53,88 | 1,12% | 2.134,00 |
| 06.09.2024 | 54,53 | 55,17 | 53,06 | 53,28 | -2,37% | 4.208,00 |
| 05.09.2024 | 55,00 | 55,62 | 54,35 | 54,58 | -0,84% | 3.332,00 |
| 04.09.2024 | 55,47 | 56,02 | 54,54 | 55,04 | -1,04% | 3.935,00 |
| 03.09.2024 | 56,56 | 56,74 | 55,16 | 55,62 | -1,68% | 3.132,00 |
| 02.09.2024 | 56,51 | 56,78 | 56,13 | 56,57 | -0,15% | 2.636,00 |
| 30.08.2024 | 56,06 | 56,71 | 55,79 | 56,65 | 1,41% | 1.425,00 |
| 29.08.2024 | 55,24 | 56,15 | 55,10 | 55,87 | 0,79% | 5.223,00 |