78,015€
-0,63%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 78,10 | 78,39 | 77,85 | 78,20 | -0,32% | 4.053,00 |
| 21.01.2025 | 77,91 | 78,51 | 77,22 | 78,45 | 1,55% | 3.050,00 |
| 20.01.2025 | 77,49 | 78,00 | 76,95 | 77,25 | 0,34% | 1.248,00 |
| 17.01.2025 | 76,17 | 76,99 | 76,17 | 76,99 | 1,28% | 1.669,00 |
| 16.01.2025 | 76,16 | 76,77 | 75,72 | 76,02 | 0,49% | 2.427,00 |
| 15.01.2025 | 73,01 | 75,65 | 70,42 | 75,65 | 5,83% | 3.757,00 |
| 14.01.2025 | 71,63 | 71,63 | 71,31 | 71,48 | 1,62% | 744,00 |
| 13.01.2025 | 69,37 | 70,61 | 69,31 | 70,34 | 0,98% | 5.041,00 |
| 10.01.2025 | 70,80 | 71,02 | 69,66 | 69,66 | -1,87% | 2.834,00 |
| 09.01.2025 | 70,99 | 70,99 | 70,99 | 70,99 | 0,11% | 1,00 |
| 08.01.2025 | 71,58 | 71,64 | 70,58 | 70,91 | -0,37% | 3.384,00 |
| 07.01.2025 | 70,42 | 71,21 | 69,99 | 71,17 | 0,39% | 1.934,00 |
| 06.01.2025 | 69,80 | 70,89 | 69,20 | 70,89 | 3,70% | 2.127,00 |
| 03.01.2025 | 68,23 | 69,03 | 68,00 | 68,36 | -0,88% | 1.965,00 |
| 02.01.2025 | 68,47 | 69,01 | 68,12 | 68,97 | 2,25% | 1.077,00 |
| 30.12.2024 | 68,01 | 68,04 | 67,45 | 67,45 | -1,04% | 614,00 |
| 27.12.2024 | 68,15 | 68,16 | 67,75 | 68,16 | 2,08% | 51,00 |
| 23.12.2024 | 67,08 | 67,08 | 66,32 | 66,77 | -0,28% | 376,00 |
| 20.12.2024 | 65,15 | 66,96 | 65,15 | 66,96 | 0,65% | 1.107,00 |
| 19.12.2024 | 65,89 | 67,11 | 65,62 | 66,53 | -2,03% | 5.096,00 |
| 18.12.2024 | 67,70 | 68,18 | 67,69 | 67,91 | 0,10% | 307,00 |
| 17.12.2024 | 67,91 | 67,96 | 67,65 | 67,84 | -0,01% | 70,00 |
| 16.12.2024 | 68,01 | 68,01 | 67,32 | 67,85 | 0,12% | 804,00 |
| 13.12.2024 | 68,68 | 68,68 | 67,63 | 67,77 | -1,17% | 2.181,00 |
| 12.12.2024 | 68,33 | 68,82 | 68,15 | 68,57 | 0,41% | 2.184,00 |
| 11.12.2024 | 69,19 | 69,42 | 68,05 | 68,29 | -1,09% | 927,00 |
| 10.12.2024 | 68,60 | 69,63 | 67,98 | 69,04 | 0,99% | 1.527,00 |
| 09.12.2024 | 68,46 | 68,77 | 67,92 | 68,36 | 0,41% | 1.224,00 |
| 06.12.2024 | 68,69 | 68,70 | 67,99 | 68,08 | -0,96% | 1.885,00 |
| 05.12.2024 | 68,05 | 68,74 | 67,67 | 68,74 | 2,09% | 297,00 |
| 04.12.2024 | 67,80 | 67,89 | 67,13 | 67,33 | -1,10% | 283,00 |
| 03.12.2024 | 68,38 | 69,12 | 68,07 | 68,08 | -0,13% | 4.073,00 |
| 02.12.2024 | 67,16 | 68,17 | 67,16 | 68,17 | 1,49% | 2.498,00 |
| 29.11.2024 | 66,77 | 67,20 | 66,72 | 67,17 | 0,43% | 1.784,00 |
| 28.11.2024 | 66,95 | 66,98 | 66,88 | 66,88 | 0,78% | 2,00 |
| 27.11.2024 | 66,36 | 66,81 | 66,36 | 66,36 | -0,49% | 387.416,00 |
| 26.11.2024 | 67,46 | 67,50 | 66,22 | 66,69 | -0,61% | 1.475,00 |
| 25.11.2024 | 67,00 | 67,39 | 67,00 | 67,10 | -0,15% | 207,00 |
| 22.11.2024 | 65,99 | 67,20 | 65,87 | 67,20 | 1,80% | 1.771,00 |
| 21.11.2024 | 65,00 | 66,01 | 65,00 | 66,01 | 1,15% | 225,00 |
| 20.11.2024 | 65,16 | 65,50 | 64,97 | 65,26 | 0,97% | 1.111,00 |
| 19.11.2024 | 65,06 | 65,30 | 64,18 | 64,63 | -0,83% | 2.041,00 |
| 18.11.2024 | 65,39 | 65,39 | 64,89 | 65,17 | 0,09% | 10.713,00 |
| 15.11.2024 | 64,21 | 65,11 | 63,84 | 65,11 | 0,02% | 941,00 |
| 14.11.2024 | 65,42 | 65,93 | 65,10 | 65,10 | -1,32% | 1.080,00 |
| 13.11.2024 | 65,07 | 65,97 | 64,73 | 65,97 | 0,32% | 1.099,00 |
| 12.11.2024 | 65,80 | 65,86 | 65,60 | 65,76 | 0,02% | 2.123,00 |
| 11.11.2024 | 64,21 | 65,93 | 64,21 | 65,75 | 2,27% | 3.161,00 |
| 08.11.2024 | 63,16 | 64,29 | 63,15 | 64,29 | 1,01% | 574,00 |
| 07.11.2024 | 64,18 | 64,65 | 63,30 | 63,65 | -1,49% | 1.362,00 |
| 06.11.2024 | 62,06 | 65,00 | 62,06 | 64,61 | 11,30% | 20.636,00 |
| 05.11.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 0,57% | 14,00 |
| 04.11.2024 | 58,29 | 58,29 | 57,72 | 57,72 | -2,30% | 629,00 |
| 01.11.2024 | 59,49 | 59,50 | 59,00 | 59,08 | -0,67% | 744,00 |
| 31.10.2024 | 59,20 | 59,74 | 58,82 | 59,48 | -0,30% | 863,00 |
| 30.10.2024 | 59,47 | 59,67 | 59,43 | 59,66 | -0,05% | 1.090,00 |
| 29.10.2024 | 59,15 | 59,69 | 59,15 | 59,69 | 0,67% | 15,00 |
| 28.10.2024 | 57,31 | 59,29 | 57,31 | 59,29 | 2,81% | 176,00 |
| 25.10.2024 | 58,00 | 58,24 | 57,64 | 57,67 | -0,89% | 91,00 |
| 24.10.2024 | 58,60 | 58,60 | 58,19 | 58,19 | -0,82% | 2.030,00 |
| 23.10.2024 | 58,97 | 58,97 | 58,60 | 58,67 | 0,50% | 3.506,00 |
| 22.10.2024 | 56,98 | 58,47 | 56,67 | 58,38 | 1,69% | 588,00 |
| 21.10.2024 | 57,80 | 58,01 | 57,41 | 57,41 | -3,92% | 747,00 |
| 17.10.2024 | 59,16 | 59,79 | 58,92 | 59,75 | 1,36% | 226,00 |
| 16.10.2024 | 57,88 | 58,95 | 57,50 | 58,95 | -0,29% | 1.795,00 |
| 15.10.2024 | 61,35 | 62,03 | 59,12 | 59,12 | -2,57% | 5.530,00 |
| 14.10.2024 | 60,35 | 60,80 | 60,24 | 60,68 | 1,00% | 1.787,00 |
| 11.10.2024 | 58,02 | 60,17 | 57,95 | 60,08 | 3,59% | 3.040,00 |
| 10.10.2024 | 58,10 | 58,70 | 58,00 | 58,00 | -0,89% | 328,00 |
| 09.10.2024 | 57,67 | 58,52 | 57,67 | 58,52 | 1,69% | 358,00 |
| 08.10.2024 | 56,88 | 57,55 | 56,74 | 57,55 | 0,72% | 725,00 |
| 07.10.2024 | 57,12 | 57,40 | 56,57 | 57,14 | 1,06% | 497,00 |
| 04.10.2024 | 55,70 | 57,08 | 54,95 | 56,54 | 1,22% | 2.119,00 |
| 03.10.2024 | 56,01 | 56,01 | 55,52 | 55,86 | -0,73% | 923,00 |
| 02.10.2024 | 55,80 | 56,27 | 55,50 | 56,27 | 1,04% | 537,00 |
| 01.10.2024 | 56,55 | 56,55 | 55,23 | 55,69 | -0,50% | 1.405,00 |
| 30.09.2024 | 55,19 | 55,97 | 55,19 | 55,97 | 0,05% | 523,00 |
| 27.09.2024 | 55,35 | 56,03 | 55,35 | 55,94 | 1,91% | 101,00 |
| 26.09.2024 | 53,58 | 55,06 | 53,48 | 54,89 | 1,27% | 3.913,00 |
| 25.09.2024 | 54,95 | 54,95 | 54,20 | 54,20 | -1,94% | 628,00 |
| 24.09.2024 | 56,21 | 56,21 | 55,27 | 55,27 | -1,30% | 832,00 |
| 23.09.2024 | 55,32 | 56,16 | 55,18 | 56,00 | 0,81% | 139,00 |
| 20.09.2024 | 55,57 | 55,57 | 55,55 | 55,55 | 0,05% | 48,00 |
| 19.09.2024 | 53,90 | 55,52 | 53,90 | 55,52 | 3,31% | 788,00 |
| 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 |