80,530€
-0,95%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 67,07 | 67,07 | 66,00 | 66,20 | 0,29% | 314,00 |
| 29.05.2025 | 67,56 | 67,75 | 65,89 | 66,01 | -0,60% | 1.266,00 |
| 28.05.2025 | 66,28 | 66,82 | 66,22 | 66,41 | 0,61% | 5.066,00 |
| 27.05.2025 | 64,93 | 66,01 | 64,72 | 66,01 | 2,34% | 2.221,00 |
| 26.05.2025 | 64,82 | 64,82 | 64,50 | 64,50 | 0,36% | 366,00 |
| 23.05.2025 | 65,30 | 65,30 | 63,00 | 64,27 | -1,26% | 8.969,00 |
| 22.05.2025 | 64,50 | 65,09 | 64,50 | 65,09 | -0,99% | 2.503,00 |
| 21.05.2025 | 66,49 | 66,50 | 65,74 | 65,74 | -2,51% | 971,00 |
| 20.05.2025 | 67,57 | 67,57 | 67,24 | 67,43 | 0,09% | 113,00 |
| 19.05.2025 | 65,81 | 67,66 | 65,81 | 67,37 | -0,59% | 1.928,00 |
| 16.05.2025 | 67,89 | 67,89 | 67,37 | 67,77 | 0,98% | 1.126,00 |
| 15.05.2025 | 67,07 | 67,11 | 66,69 | 67,11 | -0,49% | 1.170,00 |
| 14.05.2025 | 67,54 | 67,67 | 67,06 | 67,44 | -0,77% | 942,00 |
| 13.05.2025 | 66,96 | 68,14 | 66,96 | 67,96 | 0,46% | 951,00 |
| 12.05.2025 | 64,29 | 67,73 | 64,29 | 67,65 | 6,33% | 8.417,00 |
| 09.05.2025 | 63,44 | 64,11 | 63,34 | 63,62 | -0,20% | 2.558,00 |
| 08.05.2025 | 63,33 | 63,81 | 63,33 | 63,75 | 2,91% | 253,00 |
| 07.05.2025 | 61,74 | 61,95 | 61,43 | 61,95 | 0,18% | 746,00 |
| 06.05.2025 | 61,37 | 61,86 | 61,37 | 61,84 | -0,91% | 39,00 |
| 05.05.2025 | 61,27 | 62,41 | 61,11 | 62,41 | 0,74% | 351,00 |
| 02.05.2025 | 61,24 | 62,15 | 60,70 | 61,95 | 3,35% | 2.684,00 |
| 30.04.2025 | 60,39 | 60,39 | 59,18 | 59,94 | -0,33% | 766,00 |
| 29.04.2025 | 60,17 | 60,24 | 59,81 | 60,14 | 0,52% | 653,00 |
| 28.04.2025 | 60,75 | 60,97 | 59,83 | 59,83 | -0,12% | 762,00 |
| 25.04.2025 | 60,12 | 60,33 | 59,57 | 59,90 | 1,06% | 1.746,00 |
| 24.04.2025 | 58,19 | 59,27 | 58,00 | 59,27 | 0,36% | 233,00 |
| 23.04.2025 | 57,95 | 60,27 | 57,79 | 59,06 | 5,52% | 1.942,00 |
| 22.04.2025 | 54,72 | 56,10 | 54,64 | 55,97 | 0,96% | 1.369,00 |
| 17.04.2025 | 55,17 | 55,44 | 54,51 | 55,44 | -0,20% | 2.168,00 |
| 16.04.2025 | 56,39 | 56,63 | 54,86 | 55,55 | -3,39% | 2.042,00 |
| 15.04.2025 | 56,53 | 57,68 | 55,96 | 57,50 | 2,97% | 5.083,00 |
| 14.04.2025 | 54,88 | 56,51 | 54,67 | 55,84 | 5,36% | 2.897,00 |
| 11.04.2025 | 55,31 | 55,31 | 53,00 | 53,00 | -2,77% | 2.528,00 |
| 10.04.2025 | 58,43 | 58,43 | 54,51 | 54,51 | 5,93% | 3.000,00 |
| 09.04.2025 | 52,50 | 53,54 | 51,12 | 51,46 | -7,48% | 5.594,00 |
| 08.04.2025 | 54,79 | 55,91 | 54,73 | 55,62 | 5,46% | 3.679,00 |
| 07.04.2025 | 49,75 | 52,80 | 48,87 | 52,74 | -0,43% | 11.408,00 |
| 04.04.2025 | 57,05 | 57,05 | 52,05 | 52,97 | -8,51% | 12.248,00 |
| 03.04.2025 | 63,10 | 63,71 | 57,35 | 57,90 | -11,97% | 10.728,00 |
| 02.04.2025 | 65,41 | 65,80 | 64,04 | 65,77 | 1,00% | 2.465,00 |
| 01.04.2025 | 65,90 | 65,90 | 64,59 | 65,12 | 1,01% | 737,00 |
| 31.03.2025 | 64,27 | 64,47 | 64,05 | 64,47 | -0,31% | 1.671,00 |
| 28.03.2025 | 66,65 | 66,65 | 64,67 | 64,67 | -3,48% | 381,00 |
| 27.03.2025 | 68,00 | 68,28 | 66,72 | 67,00 | -2,42% | 842,00 |
| 26.03.2025 | 68,99 | 69,53 | 68,66 | 68,66 | 0,29% | 240,00 |
| 25.03.2025 | 68,67 | 68,86 | 68,41 | 68,46 | 0,04% | 880,00 |