85,465€
2,41%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 83,41 | 85,47 | 83,41 | 85,47 | 2,42% | 446,00 |
| 23.10.2025 | 83,44 | 83,92 | 82,95 | 83,45 | 0,30% | 1.454,00 |
| 22.10.2025 | 84,80 | 85,50 | 83,20 | 83,20 | -1,99% | 934,00 |
| 21.10.2025 | 85,61 | 85,61 | 84,89 | 84,89 | -0,34% | 186,00 |
| 20.10.2025 | 83,90 | 85,23 | 83,55 | 85,18 | 2,84% | 2.553,00 |
| 17.10.2025 | 80,60 | 83,13 | 80,37 | 82,83 | -1,49% | 3.658,00 |
| 16.10.2025 | 85,93 | 86,32 | 84,08 | 84,08 | -2,13% | 1.175,00 |
| 15.10.2025 | 86,82 | 87,79 | 85,91 | 85,91 | 1,51% | 2.731,00 |
| 14.10.2025 | 83,07 | 84,64 | 82,68 | 84,63 | 1,10% | 3.407,00 |
| 13.10.2025 | 82,12 | 83,71 | 82,12 | 83,71 | 2,32% | 3.052,00 |
| 10.10.2025 | 83,11 | 84,17 | 81,81 | 81,81 | -1,21% | 1.572,00 |
| 09.10.2025 | 83,92 | 83,92 | 82,44 | 82,81 | -1,43% | 1.497,00 |
| 08.10.2025 | 84,40 | 84,44 | 83,29 | 84,01 | 0,62% | 633,00 |
| 07.10.2025 | 84,22 | 84,28 | 83,49 | 83,49 | -0,62% | 224,00 |
| 06.10.2025 | 84,04 | 85,43 | 83,40 | 84,01 | 0,66% | 1.700,00 |
| 03.10.2025 | 83,50 | 83,50 | 83,11 | 83,46 | 0,68% | 53,00 |
| 02.10.2025 | 84,26 | 84,26 | 82,90 | 82,90 | -2,41% | 1.592,00 |
| 01.10.2025 | 85,57 | 85,87 | 84,83 | 84,95 | -0,47% | 816,00 |
| 30.09.2025 | 87,62 | 88,25 | 84,81 | 85,35 | -2,87% | 876,00 |
| 29.09.2025 | 88,63 | 88,89 | 87,87 | 87,87 | -0,71% | 1.810,00 |
| 26.09.2025 | 87,77 | 88,55 | 87,45 | 88,50 | 1,22% | 1.495,00 |
| 25.09.2025 | 87,21 | 87,50 | 85,88 | 87,43 | -0,43% | 272,00 |
| 24.09.2025 | 87,52 | 88,52 | 87,52 | 87,81 | -1,16% | 120,00 |
| 23.09.2025 | 87,81 | 89,38 | 87,70 | 88,84 | 1,69% | 19.609,00 |
| 22.09.2025 | 87,49 | 87,49 | 86,33 | 87,36 | 0,32% | 1.652,00 |
| 19.09.2025 | 87,12 | 87,20 | 86,70 | 87,08 | 0,45% | 528,00 |
| 18.09.2025 | 86,55 | 86,93 | 86,36 | 86,69 | 1,07% | 889,00 |
| 17.09.2025 | 84,71 | 86,02 | 84,71 | 85,77 | 2,13% | 444,00 |
| 16.09.2025 | 84,65 | 84,65 | 83,98 | 83,98 | -0,86% | 653,00 |
| 15.09.2025 | 85,09 | 85,09 | 84,67 | 84,71 | 0,02% | 824,00 |
| 12.09.2025 | 84,52 | 84,69 | 84,05 | 84,69 | 4,36% | 238,00 |
| 08.09.2025 | 81,73 | 81,73 | 81,10 | 81,15 | 0,07% | 299,00 |
| 05.09.2025 | 83,16 | 83,16 | 81,09 | 81,09 | -2,02% | 372,00 |
| 04.09.2025 | 81,51 | 83,03 | 81,51 | 82,76 | 2,79% | 161,00 |
| 03.09.2025 | 80,83 | 81,21 | 80,51 | 80,51 | 0,14% | 161,00 |
| 02.09.2025 | 83,18 | 83,18 | 80,21 | 80,40 | -2,65% | 3.934,00 |
| 01.09.2025 | 82,70 | 82,73 | 82,52 | 82,59 | 0,24% | 48,00 |
| 29.08.2025 | 82,79 | 82,95 | 82,33 | 82,39 | -0,70% | 365,00 |
| 28.08.2025 | 83,52 | 83,67 | 82,97 | 82,97 | -0,90% | 316,00 |
| 27.08.2025 | 82,42 | 83,72 | 82,42 | 83,72 | 3,07% | 629,00 |
| 26.08.2025 | 80,93 | 81,23 | 80,93 | 81,23 | -0,53% | 24,00 |
| 25.08.2025 | 81,62 | 81,70 | 81,32 | 81,66 | 2,73% | 305,00 |
| 21.08.2025 | 80,39 | 80,39 | 79,49 | 79,49 | 2,05% | 35,00 |
| 20.08.2025 | 80,11 | 80,48 | 77,89 | 77,89 | -3,47% | 69,00 |
| 19.08.2025 | 80,41 | 80,72 | 80,40 | 80,69 | 0,30% | 440,00 |
| 18.08.2025 | 80,17 | 80,45 | 80,00 | 80,45 | -0,10% | 769,00 |
| 15.08.2025 | 82,38 | 82,38 | 80,37 | 80,53 | -0,95% | 141,00 |
| 14.08.2025 | 81,11 | 81,67 | 80,70 | 81,30 | 2,48% | 911,00 |
| 12.08.2025 | 79,67 | 79,67 | 79,33 | 79,33 | -0,43% | 343,00 |
| 11.08.2025 | 80,07 | 80,11 | 78,85 | 79,67 | 0,53% | 3.535,00 |
| 08.08.2025 | 78,44 | 79,25 | 78,44 | 79,25 | 0,23% | 35,00 |
| 07.08.2025 | 79,06 | 80,00 | 79,06 | 79,07 | -0,19% | 815,00 |
| 06.08.2025 | 78,97 | 79,84 | 78,94 | 79,22 | 1,69% | 1.098,00 |
| 05.08.2025 | 80,00 | 80,15 | 77,90 | 77,90 | -2,39% | 411,00 |
| 04.08.2025 | 78,57 | 80,13 | 78,57 | 79,81 | 1,59% | 902,00 |
| 01.08.2025 | 82,21 | 82,21 | 77,33 | 78,56 | -5,19% | 1.204,00 |
| 31.07.2025 | 84,49 | 84,49 | 82,60 | 82,86 | -0,25% | 3.916,00 |
| 30.07.2025 | 82,10 | 83,36 | 81,84 | 83,07 | 1,13% | 2.372,00 |
| 29.07.2025 | 82,71 | 83,25 | 82,14 | 82,14 | 0,11% | 674,00 |
| 28.07.2025 | 81,80 | 82,65 | 81,80 | 82,05 | 1,66% | 936,00 |
| 25.07.2025 | 81,12 | 81,44 | 80,71 | 80,71 | -1,56% | 1.185,00 |
| 24.07.2025 | 81,45 | 82,30 | 81,45 | 81,99 | 1,41% | 1.003,00 |
| 23.07.2025 | 80,11 | 80,96 | 80,11 | 80,85 | 0,95% | 764,00 |
| 22.07.2025 | 79,27 | 80,10 | 78,97 | 80,09 | -0,15% | 2.241,00 |
| 21.07.2025 | 80,10 | 80,53 | 79,90 | 80,21 | 0,14% | 1.960,00 |
| 18.07.2025 | 80,25 | 80,90 | 79,76 | 80,10 | 0,74% | 1.078,00 |
| 17.07.2025 | 77,87 | 79,51 | 77,53 | 79,51 | 5,13% | 230,00 |
| 16.07.2025 | 78,00 | 78,50 | 75,63 | 75,63 | -2,61% | 1.721,00 |
| 15.07.2025 | 75,45 | 77,66 | 74,92 | 77,66 | 4,38% | 1.115,00 |
| 14.07.2025 | 73,49 | 74,42 | 73,37 | 74,40 | 0,74% | 2.823,00 |
| 11.07.2025 | 74,44 | 74,48 | 73,51 | 73,85 | -0,75% | 558,00 |
| 10.07.2025 | 72,94 | 74,41 | 72,93 | 74,41 | 1,24% | 472,00 |
| 09.07.2025 | 73,45 | 73,80 | 73,45 | 73,50 | -0,05% | 351,00 |
| 08.07.2025 | 74,80 | 74,80 | 73,54 | 73,54 | -1,93% | 1.024,00 |
| 07.07.2025 | 75,13 | 75,68 | 74,99 | 74,99 | 0,48% | 998,00 |
| 04.07.2025 | 74,34 | 74,63 | 74,13 | 74,63 | -0,81% | 56,00 |
| 03.07.2025 | 73,60 | 75,25 | 73,60 | 75,24 | 2,24% | 1.977,00 |
| 02.07.2025 | 73,40 | 73,69 | 72,98 | 73,59 | 1,60% | 686,00 |
| 01.07.2025 | 72,07 | 72,43 | 71,66 | 72,43 | -0,22% | 356,00 |
| 30.06.2025 | 72,05 | 72,59 | 72,03 | 72,59 | 0,68% | 171,00 |
| 27.06.2025 | 72,67 | 72,67 | 71,71 | 72,10 | 0,06% | 325,00 |
| 26.06.2025 | 70,64 | 72,06 | 70,43 | 72,06 | 2,40% | 1.071,00 |
| 25.06.2025 | 69,84 | 70,42 | 69,84 | 70,37 | 0,60% | 1.182,00 |
| 24.06.2025 | 69,00 | 69,99 | 68,74 | 69,95 | 3,25% | 538,00 |
| 23.06.2025 | 67,99 | 68,64 | 67,75 | 67,75 | -0,85% | 320,00 |
| 20.06.2025 | 67,69 | 68,39 | 67,69 | 68,33 | 1,09% | 223,00 |
| 19.06.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -0,87% | - |
| 18.06.2025 | 68,52 | 68,52 | 68,18 | 68,18 | 1,46% | 60,00 |
| 17.06.2025 | 67,15 | 67,31 | 67,00 | 67,20 | -0,33% | 81,00 |
| 16.06.2025 | 66,24 | 67,42 | 66,24 | 67,42 | 1,23% | 476,00 |
| 13.06.2025 | 66,69 | 66,99 | 66,15 | 66,60 | -0,86% | 3.247,00 |
| 12.06.2025 | 67,46 | 67,55 | 66,81 | 67,18 | -1,55% | 2.038,00 |
| 11.06.2025 | 68,20 | 68,60 | 67,99 | 68,24 | 0,16% | 1.106,00 |
| 10.06.2025 | 68,42 | 69,00 | 68,13 | 68,13 | -0,60% | 462,00 |
| 09.06.2025 | 68,41 | 69,06 | 68,41 | 68,54 | 0,19% | 425,00 |
| 06.06.2025 | 67,52 | 68,41 | 67,28 | 68,41 | 2,23% | 251,00 |
| 05.06.2025 | 66,98 | 66,98 | 66,23 | 66,92 | -0,46% | 82,00 |
| 04.06.2025 | 67,50 | 67,86 | 67,23 | 67,23 | 0,10% | 287,00 |
| 03.06.2025 | 65,93 | 67,16 | 65,88 | 67,16 | 2,04% | 342,00 |
| 02.06.2025 | 65,36 | 65,82 | 65,22 | 65,82 | -0,57% | 741,00 |