53,740€
0,58%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 53,30 | 53,74 | 53,19 | 53,74 | 0,58% | 469,00 |
| 17.09.2024 | 52,46 | 53,43 | 52,44 | 53,43 | 2,24% | 448,00 |
| 16.09.2024 | 52,17 | 52,26 | 51,75 | 52,26 | 0,29% | 167,00 |
| 13.09.2024 | 51,77 | 52,21 | 51,68 | 52,11 | 0,12% | 618,00 |
| 12.09.2024 | 52,20 | 52,39 | 52,05 | 52,05 | 1,42% | 1.068,00 |
| 11.09.2024 | 52,16 | 52,16 | 51,11 | 51,32 | -1,50% | 397,00 |
| 10.09.2024 | 54,36 | 54,41 | 52,10 | 52,10 | -2,40% | 896,00 |
| 09.09.2024 | 53,63 | 54,62 | 52,77 | 53,38 | -0,50% | 735,00 |
| 06.09.2024 | 54,48 | 54,49 | 53,63 | 53,65 | -2,51% | 398,00 |
| 05.09.2024 | 55,12 | 55,12 | 55,03 | 55,03 | -0,94% | 93,00 |
| 04.09.2024 | 55,50 | 55,83 | 55,33 | 55,55 | -0,73% | 1.431,00 |
| 03.09.2024 | 56,75 | 56,75 | 55,33 | 55,96 | -1,04% | 487,00 |
| 02.09.2024 | 56,94 | 56,94 | 56,28 | 56,55 | 1,22% | 185,00 |
| 30.08.2024 | 56,21 | 56,21 | 55,87 | 55,87 | 0,09% | 57,00 |
| 29.08.2024 | 55,82 | 55,82 | 55,79 | 55,82 | 0,78% | 238,00 |
| 28.08.2024 | 55,36 | 55,62 | 55,21 | 55,39 | -0,45% | 1.281,00 |
| 27.08.2024 | 55,25 | 55,65 | 55,16 | 55,64 | 0,45% | 1.403,00 |
| 26.08.2024 | 55,38 | 55,39 | 55,38 | 55,39 | -0,70% | 2,00 |
| 23.08.2024 | 54,73 | 55,78 | 54,19 | 55,78 | 2,37% | 87,00 |
| 22.08.2024 | 54,41 | 54,49 | 54,27 | 54,49 | 0,61% | 939,00 |
| 21.08.2024 | 55,18 | 55,18 | 54,11 | 54,16 | -1,69% | 289,00 |
| 20.08.2024 | 56,00 | 56,17 | 55,09 | 55,09 | -1,10% | 282,00 |
| 19.08.2024 | 55,50 | 55,77 | 55,50 | 55,70 | 0,52% | 481,00 |
| 16.08.2024 | 54,87 | 55,54 | 54,87 | 55,41 | 0,27% | 3.134,00 |
| 15.08.2024 | 54,26 | 55,27 | 53,94 | 55,26 | 3,58% | 591,00 |
| 14.08.2024 | 52,63 | 53,35 | 52,57 | 53,35 | 1,04% | 701,00 |
| 13.08.2024 | 53,26 | 53,26 | 52,80 | 52,80 | -0,79% | 2,00 |
| 12.08.2024 | 52,68 | 53,59 | 52,68 | 53,22 | 0,15% | 129,00 |
| 09.08.2024 | 52,86 | 53,38 | 52,86 | 53,14 | 0,26% | 3.282,00 |
| 08.08.2024 | 51,62 | 53,17 | 51,62 | 53,00 | 1,63% | 1.277,00 |
| 07.08.2024 | 52,32 | 53,24 | 51,78 | 52,15 | 0,42% | 227,00 |
| 06.08.2024 | 50,81 | 52,15 | 50,81 | 51,93 | 1,92% | 1.176,00 |
| 05.08.2024 | 51,24 | 51,24 | 48,74 | 50,95 | -6,34% | 9.806,00 |
| 02.08.2024 | 60,00 | 60,00 | 52,35 | 54,40 | -6,85% | 2.934,00 |
| 01.08.2024 | 61,63 | 61,63 | 58,40 | 58,40 | -4,09% | 1.458,00 |
| 31.07.2024 | 61,33 | 61,33 | 60,53 | 60,89 | -0,10% | 955,00 |
| 30.07.2024 | 59,54 | 61,19 | 58,91 | 60,95 | 2,37% | 564,00 |
| 29.07.2024 | 60,17 | 60,17 | 59,52 | 59,54 | -0,95% | 135,00 |
| 26.07.2024 | 59,72 | 60,11 | 59,59 | 60,11 | 1,55% | 1.257,00 |
| 25.07.2024 | 58,78 | 59,19 | 58,71 | 59,19 | 0,20% | 224,00 |
| 24.07.2024 | 59,38 | 59,60 | 59,04 | 59,07 | -1,04% | 443,00 |
| 23.07.2024 | 59,22 | 59,86 | 58,95 | 59,69 | 0,35% | 409,00 |
| 22.07.2024 | 59,80 | 60,02 | 59,48 | 59,48 | -1,11% | 331,00 |
| 19.07.2024 | 59,88 | 60,39 | 59,49 | 60,15 | -0,69% | 194,00 |
| 18.07.2024 | 61,85 | 62,15 | 60,57 | 60,57 | -2,09% | 520,00 |
| 17.07.2024 | 61,49 | 61,99 | 61,33 | 61,86 | 3,69% | 511,00 |
| 16.07.2024 | 59,92 | 59,93 | 59,66 | 59,66 | 0,61% | 687,00 |
| 15.07.2024 | 59,58 | 60,06 | 58,71 | 59,30 | 1,65% | 1.811,00 |
| 12.07.2024 | 60,49 | 61,26 | 58,30 | 58,34 | -4,09% | 1.822,00 |
| 11.07.2024 | 61,21 | 61,25 | 60,41 | 60,83 | -1,44% | 537,00 |
| 10.07.2024 | 61,66 | 61,72 | 61,66 | 61,72 | 0,87% | 450,00 |
| 09.07.2024 | 59,54 | 61,43 | 59,54 | 61,19 | 2,56% | 1.211,00 |
| 08.07.2024 | 59,19 | 59,88 | 59,14 | 59,66 | 1,05% | 1.557,00 |
| 05.07.2024 | 59,64 | 59,82 | 59,04 | 59,04 | -1,73% | 1.715,00 |
| 04.07.2024 | 59,62 | 60,36 | 59,62 | 60,08 | 0,42% | 115,00 |
| 03.07.2024 | 60,04 | 60,22 | 59,83 | 59,83 | 0,12% | 158,00 |
| 02.07.2024 | 59,04 | 59,76 | 58,91 | 59,76 | 1,03% | 1.310,00 |
| 01.07.2024 | 58,99 | 59,52 | 58,60 | 59,15 | 0,94% | 3.469,00 |
| 28.06.2024 | 57,81 | 58,60 | 57,75 | 58,60 | 2,04% | 566,00 |
| 27.06.2024 | 57,53 | 57,80 | 57,23 | 57,43 | 0,77% | 609,00 |
| 26.06.2024 | 57,46 | 57,46 | 56,87 | 56,99 | -0,90% | 78,00 |
| 25.06.2024 | 57,17 | 57,51 | 57,17 | 57,51 | 1,07% | 40,00 |
| 24.06.2024 | 55,87 | 56,91 | 55,87 | 56,90 | 1,93% | 489,00 |
| 21.06.2024 | 56,54 | 56,66 | 55,82 | 55,82 | -1,26% | 347,00 |
| 20.06.2024 | 56,85 | 56,86 | 56,51 | 56,53 | -0,09% | 412,00 |
| 19.06.2024 | 56,79 | 57,26 | 56,29 | 56,58 | -0,28% | 497,00 |
| 18.06.2024 | 56,53 | 57,10 | 56,53 | 56,74 | 1,63% | 166,00 |
| 17.06.2024 | 55,73 | 55,83 | 55,16 | 55,83 | 0,41% | 1.514,00 |
| 14.06.2024 | 55,91 | 56,00 | 55,02 | 55,60 | 0,36% | 749,00 |
| 13.06.2024 | 55,38 | 55,58 | 55,15 | 55,40 | -0,56% | 1.027,00 |
| 12.06.2024 | 55,24 | 56,18 | 55,19 | 55,71 | 0,22% | 569,00 |
| 11.06.2024 | 56,81 | 57,23 | 55,34 | 55,59 | -2,68% | 410,00 |
| 10.06.2024 | 57,25 | 57,45 | 56,80 | 57,12 | -0,95% | 769,00 |
| 07.06.2024 | 56,87 | 57,67 | 56,87 | 57,67 | 1,55% | 125,00 |
| 06.06.2024 | 56,57 | 57,04 | 56,45 | 56,79 | 0,64% | 174,00 |
| 05.06.2024 | 56,22 | 56,43 | 56,10 | 56,43 | 0,79% | 1.227,00 |
| 04.06.2024 | 56,87 | 57,00 | 55,99 | 55,99 | -1,01% | 1.657,00 |
| 03.06.2024 | 57,48 | 57,69 | 56,56 | 56,56 | -0,98% | 446,00 |
| 31.05.2024 | 57,19 | 57,19 | 57,12 | 57,12 | -0,24% | 94,00 |
| 30.05.2024 | 57,09 | 57,26 | 57,09 | 57,26 | 0,56% | 132,00 |
| 29.05.2024 | 57,18 | 57,33 | 56,67 | 56,94 | -1,95% | 2.069,00 |
| 28.05.2024 | 58,44 | 58,58 | 58,03 | 58,07 | -1,14% | 642,00 |
| 27.05.2024 | 58,90 | 59,00 | 58,40 | 58,74 | 0,03% | 204,00 |
| 24.05.2024 | 58,23 | 58,98 | 58,07 | 58,72 | -0,02% | 999,00 |
| 23.05.2024 | 59,17 | 59,23 | 58,67 | 58,73 | -0,89% | 355,00 |
| 22.05.2024 | 59,55 | 59,66 | 59,23 | 59,26 | 0,29% | 965,00 |
| 21.05.2024 | 58,10 | 59,09 | 58,00 | 59,09 | 0,19% | 1.335,00 |
| 20.05.2024 | 59,36 | 59,42 | 58,91 | 58,98 | -0,30% | 1.056,00 |
| 17.05.2024 | 58,95 | 59,47 | 58,95 | 59,16 | -0,02% | 724,00 |
| 16.05.2024 | 58,86 | 59,23 | 58,51 | 59,17 | 0,70% | 1.086,00 |
| 15.05.2024 | 58,92 | 59,09 | 58,48 | 58,76 | -0,36% | 345,00 |
| 14.05.2024 | 58,82 | 58,97 | 58,45 | 58,97 | 0,05% | 1.227,00 |
| 13.05.2024 | 59,01 | 59,01 | 58,68 | 58,94 | 0,55% | 7,00 |
| 10.05.2024 | 58,89 | 59,12 | 58,62 | 58,62 | 0,26% | 1.319,00 |
| 09.05.2024 | 58,58 | 58,58 | 58,47 | 58,47 | 0,53% | 14,00 |
| 08.05.2024 | 57,80 | 58,16 | 57,50 | 58,16 | 0,07% | 329,00 |
| 07.05.2024 | 58,50 | 58,50 | 58,12 | 58,12 | 0,54% | 849,00 |
| 06.05.2024 | 57,13 | 57,88 | 57,06 | 57,81 | 0,61% | 829,00 |
| 03.05.2024 | 56,82 | 57,46 | 56,82 | 57,46 | 0,12% | 346,00 |
| 02.05.2024 | 57,85 | 58,08 | 57,39 | 57,39 | -0,78% | 1.075,00 |