64,415€
-1,32%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 65,27 | 65,99 | 63,92 | 64,41 | -1,33% | 5.861,00 |
| 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 |
| 28.08.2024 | 55,36 | 55,74 | 55,01 | 55,43 | 0,47% | 2.778,00 |
| 27.08.2024 | 55,42 | 55,69 | 54,96 | 55,17 | -0,29% | 2.289,00 |
| 26.08.2024 | 55,44 | 56,10 | 55,13 | 55,33 | -0,39% | 2.475,00 |
| 23.08.2024 | 54,39 | 55,81 | 54,39 | 55,54 | 2,26% | 4.343,00 |
| 22.08.2024 | 54,30 | 54,57 | 54,13 | 54,32 | 0,06% | 1.790,00 |
| 21.08.2024 | 54,79 | 55,55 | 53,73 | 54,29 | -1,40% | 2.910,00 |
| 20.08.2024 | 55,87 | 56,25 | 54,93 | 55,06 | -1,63% | 2.464,00 |
| 19.08.2024 | 55,94 | 56,06 | 55,30 | 55,97 | 0,57% | 6.602,00 |
| 16.08.2024 | 55,12 | 55,81 | 54,70 | 55,66 | 1,00% | 1.867,00 |
| 15.08.2024 | 53,79 | 55,53 | 53,70 | 55,11 | 2,32% | 3.492,00 |
| 14.08.2024 | 52,89 | 54,04 | 52,55 | 53,86 | 1,84% | 22.850,00 |
| 13.08.2024 | 52,95 | 53,33 | 52,75 | 52,88 | 0,03% | 833,00 |
| 12.08.2024 | 53,14 | 53,66 | 52,83 | 52,87 | -0,22% | 1.989,00 |
| 09.08.2024 | 53,20 | 53,72 | 52,63 | 52,98 | -0,25% | 5.845,00 |
| 08.08.2024 | 51,10 | 53,46 | 50,95 | 53,12 | 3,28% | 3.771,00 |
| 07.08.2024 | 52,07 | 53,51 | 51,16 | 51,43 | -0,77% | 9.094,00 |
| 06.08.2024 | 51,71 | 52,76 | 51,40 | 51,83 | 1,03% | 4.580,00 |
| 05.08.2024 | 53,49 | 53,49 | 48,45 | 51,30 | -4,55% | 34.010,00 |
| 02.08.2024 | 58,16 | 58,57 | 53,55 | 53,75 | -8,33% | 14.038,00 |
| 01.08.2024 | 60,03 | 60,55 | 57,46 | 58,63 | -2,17% | 4.771,00 |
| 31.07.2024 | 60,87 | 61,36 | 59,93 | 59,93 | -1,73% | 3.203,00 |
| 30.07.2024 | 59,40 | 61,27 | 59,20 | 60,99 | 2,74% | 1.338,00 |
| 29.07.2024 | 60,17 | 60,65 | 59,26 | 59,36 | -1,00% | 1.265,00 |
| 26.07.2024 | 59,54 | 60,47 | 59,31 | 59,96 | 1,01% | 8.494,00 |
| 25.07.2024 | 58,84 | 60,39 | 58,40 | 59,36 | 1,07% | 2.959,00 |
| 24.07.2024 | 59,50 | 59,65 | 58,64 | 58,73 | -1,38% | 2.709,00 |
| 23.07.2024 | 59,18 | 59,93 | 59,01 | 59,55 | 0,61% | 7.774,00 |
| 22.07.2024 | 59,71 | 60,32 | 58,92 | 59,19 | -1,02% | 2.558,00 |
| 19.07.2024 | 59,71 | 60,59 | 59,33 | 59,80 | 0,40% | 2.305,00 |
| 18.07.2024 | 61,91 | 62,14 | 59,51 | 59,56 | -3,75% | 2.594,00 |
| 17.07.2024 | 61,72 | 62,08 | 60,87 | 61,88 | 0,25% | 3.241,00 |
| 16.07.2024 | 59,90 | 61,94 | 59,47 | 61,73 | 3,34% | 5.282,00 |
| 15.07.2024 | 59,16 | 60,16 | 58,52 | 59,73 | 0,96% | 3.649,00 |
| 12.07.2024 | 60,34 | 62,94 | 58,11 | 59,16 | -2,05% | 4.845,00 |
| 11.07.2024 | 61,16 | 61,99 | 60,10 | 60,40 | -2,27% | 9.687,00 |
| 10.07.2024 | 61,62 | 61,85 | 61,07 | 61,81 | 0,41% | 2.717,00 |
| 09.07.2024 | 59,93 | 61,75 | 59,74 | 61,56 | 3,01% | 3.219,00 |
| 08.07.2024 | 59,01 | 59,88 | 58,87 | 59,76 | 1,11% | 1.369,00 |
| 05.07.2024 | 59,99 | 60,00 | 58,88 | 59,10 | -1,61% | 4.299,00 |
| 04.07.2024 | 59,87 | 60,40 | 59,72 | 60,07 | 0,48% | 6.528,00 |
| 03.07.2024 | 60,24 | 60,30 | 59,60 | 59,79 | -0,66% | 2.981,00 |
| 02.07.2024 | 59,13 | 60,20 | 58,72 | 60,19 | 2,03% | 3.601,00 |
| 01.07.2024 | 59,00 | 59,79 | 58,61 | 58,99 | -0,48% | 6.248,00 |
| 28.06.2024 | 57,55 | 59,35 | 57,43 | 59,28 | 3,18% | 3.451,00 |