65,070€
0,20%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 67,00 | 68,53 | 66,99 | 68,43 | 3,35% | 7.198,00 |
| 21.03.2025 | 66,33 | 66,33 | 65,73 | 66,21 | -0,75% | 865,00 |
| 20.03.2025 | 66,13 | 67,32 | 65,15 | 66,71 | 1,97% | 1.258,00 |
| 19.03.2025 | 64,17 | 65,44 | 64,17 | 65,42 | 1,81% | 2.908,00 |
| 18.03.2025 | 63,97 | 64,49 | 63,91 | 64,26 | 0,75% | 998,00 |
| 17.03.2025 | 63,06 | 63,98 | 62,75 | 63,78 | 1,05% | 1.774,00 |
| 14.03.2025 | 62,40 | 63,31 | 62,39 | 63,12 | 1,71% | 150,00 |
| 13.03.2025 | 62,07 | 63,22 | 62,06 | 62,06 | -0,32% | 1.722,00 |
| 12.03.2025 | 62,28 | 63,19 | 62,12 | 62,26 | 0,89% | 2.665,00 |
| 11.03.2025 | 61,17 | 62,51 | 61,11 | 61,71 | -0,80% | 3.910,00 |
| 10.03.2025 | 65,01 | 65,01 | 62,01 | 62,21 | -1,54% | 2.054,00 |
| 07.03.2025 | 65,68 | 65,68 | 63,18 | 63,18 | -4,68% | 10.391,00 |
| 06.03.2025 | 67,14 | 67,27 | 65,61 | 66,28 | -1,03% | 5.939,00 |
| 05.03.2025 | 69,13 | 69,68 | 66,86 | 66,97 | -0,56% | 3.575,00 |
| 04.03.2025 | 73,37 | 73,62 | 67,29 | 67,35 | -10,74% | 3.422,00 |
| 03.03.2025 | 76,96 | 76,99 | 75,45 | 75,45 | 0,00% | 1.835,00 |
| 28.02.2025 | 75,50 | 76,30 | 75,36 | 75,45 | -2,09% | 679,00 |
| 27.02.2025 | 76,00 | 77,06 | 75,83 | 77,06 | 1,57% | 870,00 |
| 26.02.2025 | 74,61 | 76,20 | 74,57 | 75,87 | 3,89% | 713,00 |
| 25.02.2025 | 75,04 | 75,47 | 73,03 | 73,03 | -3,36% | 3.633,00 |
| 24.02.2025 | 76,50 | 76,80 | 74,71 | 75,57 | -3,09% | 2.798,00 |
| 21.02.2025 | 77,62 | 78,23 | 77,62 | 77,98 | 0,55% | 2.111,00 |
| 20.02.2025 | 80,20 | 80,24 | 77,54 | 77,55 | -3,60% | 1.286,00 |
| 19.02.2025 | 80,98 | 81,03 | 80,39 | 80,45 | -0,01% | 246,00 |
| 18.02.2025 | 80,00 | 80,51 | 79,86 | 80,46 | 1,07% | 8.177,00 |
| 17.02.2025 | 79,98 | 79,99 | 79,45 | 79,61 | -0,64% | 221,00 |
| 14.02.2025 | 78,09 | 80,12 | 78,09 | 80,12 | 2,93% | 522,00 |
| 13.02.2025 | 78,22 | 78,24 | 77,57 | 77,84 | 0,53% | 1.735,00 |
| 12.02.2025 | 78,13 | 78,39 | 77,43 | 77,43 | -0,92% | 1.097,00 |
| 11.02.2025 | 77,88 | 78,37 | 77,84 | 78,15 | 0,21% | 237,00 |
| 10.02.2025 | 79,17 | 79,56 | 77,95 | 77,99 | -1,33% | 1.193,00 |
| 07.02.2025 | 79,34 | 79,80 | 79,04 | 79,04 | -0,29% | 2.163,00 |
| 06.02.2025 | 76,81 | 79,27 | 76,75 | 79,27 | 4,88% | 4.251,00 |
| 05.02.2025 | 75,82 | 75,84 | 75,14 | 75,58 | -1,15% | 859,00 |
| 04.02.2025 | 77,39 | 77,40 | 76,46 | 76,46 | -0,96% | 851,00 |
| 03.02.2025 | 77,34 | 78,20 | 75,45 | 77,20 | -2,17% | 5.454,00 |
| 31.01.2025 | 79,44 | 79,44 | 77,04 | 78,91 | 0,70% | 1.859,00 |
| 30.01.2025 | 77,59 | 78,39 | 77,59 | 78,36 | 0,31% | 5.214,00 |
| 29.01.2025 | 76,91 | 78,12 | 76,62 | 78,12 | 2,08% | 805,00 |
| 28.01.2025 | 77,68 | 78,07 | 76,53 | 76,53 | -0,31% | 223,00 |
| 27.01.2025 | 77,11 | 78,11 | 76,53 | 76,77 | -1,53% | 907,00 |
| 24.01.2025 | 78,10 | 78,28 | 77,81 | 77,96 | -1,66% | 1.484,00 |
| 23.01.2025 | 78,70 | 79,59 | 78,06 | 79,28 | 1,11% | 2.291,00 |
| 22.01.2025 | 78,10 | 78,72 | 77,85 | 78,41 | -0,05% | 4.549,00 |
| 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 |