83,245€
-0,27%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 82,98 | 82,98 | 82,98 | 82,98 | -0,59% | 20,00 |
| 02.10.2025 | 84,10 | 84,11 | 83,47 | 83,47 | -1,16% | 1.115,00 |
| 01.10.2025 | 85,71 | 85,71 | 84,43 | 84,45 | -1,14% | 943,00 |
| 30.09.2025 | 87,66 | 87,66 | 85,03 | 85,42 | -3,34% | 274,00 |
| 29.09.2025 | 88,75 | 88,79 | 88,37 | 88,37 | 1,24% | 204,00 |
| 26.09.2025 | 87,27 | 87,47 | 87,27 | 87,29 | 0,05% | 466,00 |
| 25.09.2025 | 86,52 | 87,36 | 86,52 | 87,25 | -0,84% | 360,00 |
| 24.09.2025 | 87,29 | 87,99 | 87,29 | 87,99 | -0,08% | 90,00 |
| 23.09.2025 | 87,62 | 88,16 | 87,62 | 88,06 | 0,50% | 65,00 |
| 22.09.2025 | 87,60 | 87,62 | 87,00 | 87,62 | 0,86% | 480,00 |
| 19.09.2025 | 86,92 | 86,92 | 86,87 | 86,87 | -0,15% | 56,00 |
| 18.09.2025 | 86,41 | 87,00 | 86,41 | 87,00 | 1,16% | 34,00 |
| 17.09.2025 | 84,84 | 86,00 | 84,84 | 86,00 | 1,73% | 109,00 |
| 16.09.2025 | 84,54 | 84,54 | 84,54 | 84,54 | -0,44% | - |
| 15.09.2025 | 84,40 | 84,91 | 84,40 | 84,91 | 1,29% | 100,00 |
| 12.09.2025 | 84,12 | 84,56 | 83,83 | 83,83 | -0,18% | 55,00 |
| 11.09.2025 | 83,24 | 84,15 | 82,76 | 83,98 | 1,27% | - |
| 10.09.2025 | 82,86 | 82,93 | 82,86 | 82,93 | -0,47% | 20,00 |
| 09.09.2025 | 81,53 | 83,65 | 81,10 | 83,33 | 3,34% | 100,00 |
| 08.09.2025 | 81,56 | 81,85 | 80,63 | 80,64 | -2,91% | 75,00 |
| 05.09.2025 | 83,64 | 83,64 | 83,05 | 83,05 | 1,35% | 44,00 |
| 04.09.2025 | 81,32 | 81,94 | 81,32 | 81,94 | 0,53% | 37,00 |
| 03.09.2025 | 81,10 | 81,51 | 81,10 | 81,51 | 1,17% | 110,00 |
| 02.09.2025 | 82,49 | 82,60 | 80,57 | 80,57 | -2,86% | 805,00 |
| 01.09.2025 | 82,24 | 82,94 | 82,24 | 82,94 | 0,50% | 153,00 |
| 29.08.2025 | 82,67 | 82,67 | 82,53 | 82,53 | -0,54% | 20,00 |
| 28.08.2025 | 82,75 | 83,37 | 82,75 | 82,98 | 0,58% | 7,00 |
| 27.08.2025 | 82,24 | 82,50 | 82,24 | 82,50 | 1,31% | 3.445,00 |
| 26.08.2025 | 81,41 | 81,43 | 81,41 | 81,43 | 0,18% | 137,00 |
| 25.08.2025 | 80,85 | 81,28 | 80,85 | 81,28 | 0,35% | 15,00 |
| 22.08.2025 | 79,74 | 81,00 | 79,74 | 81,00 | 1,73% | 123,00 |
| 21.08.2025 | 79,88 | 79,96 | 79,47 | 79,62 | 0,96% | 206,00 |
| 20.08.2025 | 80,36 | 80,36 | 78,31 | 78,86 | -1,92% | 436,00 |
| 19.08.2025 | 80,58 | 80,65 | 80,40 | 80,40 | 0,01% | 183,00 |
| 18.08.2025 | 79,90 | 80,39 | 79,71 | 80,39 | -0,37% | 93,00 |
| 15.08.2025 | 81,47 | 81,60 | 80,69 | 80,69 | -1,14% | 80,00 |
| 14.08.2025 | 80,43 | 81,62 | 80,43 | 81,62 | -0,04% | 27,00 |
| 13.08.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 0,42% | - |
| 12.08.2025 | 79,26 | 81,31 | 79,26 | 81,31 | 2,26% | 258,00 |
| 11.08.2025 | 79,51 | 79,51 | 79,51 | 79,51 | 0,53% | 1,00 |
| 08.08.2025 | 78,22 | 79,09 | 78,22 | 79,09 | -0,52% | 25,00 |
| 07.08.2025 | 78,83 | 79,50 | 78,83 | 79,50 | -0,15% | 200,00 |
| 06.08.2025 | 79,00 | 79,62 | 79,00 | 79,62 | -0,21% | 90,00 |
| 05.08.2025 | 79,63 | 79,90 | 79,50 | 79,79 | 0,62% | 126,00 |
| 04.08.2025 | 79,12 | 79,73 | 79,12 | 79,30 | -2,01% | 95,00 |
| 01.08.2025 | 81,59 | 81,59 | 80,93 | 80,93 | -2,60% | 623,00 |
| 31.07.2025 | 83,75 | 84,00 | 83,09 | 83,09 | 1,68% | 185,00 |
| 30.07.2025 | 81,72 | 81,72 | 81,72 | 81,72 | -0,80% | - |
| 29.07.2025 | 82,40 | 82,86 | 82,38 | 82,38 | 0,29% | 100,00 |
| 28.07.2025 | 81,80 | 82,48 | 81,80 | 82,14 | 1,03% | 240,00 |
| 25.07.2025 | 81,16 | 81,30 | 81,16 | 81,30 | -0,70% | 315,00 |
| 24.07.2025 | 81,16 | 82,20 | 81,16 | 81,87 | 0,45% | 205,00 |
| 23.07.2025 | 79,84 | 81,50 | 79,84 | 81,50 | 2,93% | 285,00 |
| 22.07.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -0,84% | - |
| 21.07.2025 | 80,77 | 80,77 | 79,85 | 79,85 | -0,31% | 403,00 |
| 18.07.2025 | 80,03 | 80,10 | 80,03 | 80,10 | 2,17% | 126,00 |
| 17.07.2025 | 77,36 | 78,40 | 77,36 | 78,40 | 0,71% | 295,00 |
| 16.07.2025 | 77,77 | 77,85 | 77,77 | 77,85 | -0,19% | 20,00 |
| 15.07.2025 | 74,61 | 78,00 | 74,61 | 78,00 | 5,98% | 289,00 |
| 14.07.2025 | 73,10 | 73,60 | 73,10 | 73,60 | -1,34% | 341,00 |
| 11.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 2,29% | 100,00 |
| 10.07.2025 | 72,87 | 72,93 | 72,87 | 72,93 | -0,44% | 100,00 |
| 09.07.2025 | 73,35 | 73,70 | 72,80 | 73,25 | -1,15% | 1.175,00 |
| 08.07.2025 | 74,30 | 74,60 | 74,10 | 74,10 | -1,65% | 965,00 |
| 07.07.2025 | 75,58 | 75,58 | 75,34 | 75,34 | 0,72% | 804,00 |
| 04.07.2025 | 75,06 | 75,06 | 74,80 | 74,80 | -0,27% | 30,00 |
| 03.07.2025 | 73,21 | 75,00 | 73,21 | 75,00 | 3,18% | 1.680,00 |
| 02.07.2025 | 73,13 | 73,13 | 72,57 | 72,69 | 0,93% | 130,00 |
| 01.07.2025 | 72,02 | 72,02 | 72,02 | 72,02 | -0,06% | - |
| 30.06.2025 | 72,06 | 72,06 | 72,06 | 72,06 | -0,30% | 60,00 |
| 27.06.2025 | 71,87 | 72,28 | 71,87 | 72,28 | 2,38% | 4,00 |
| 26.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,11% | - |
| 25.06.2025 | 69,77 | 70,52 | 69,77 | 70,52 | 2,54% | 140,00 |
| 24.06.2025 | 68,26 | 69,06 | 68,26 | 68,77 | 1,27% | 40,00 |
| 23.06.2025 | 67,91 | 67,91 | 67,91 | 67,91 | 0,35% | 282,00 |
| 20.06.2025 | 67,58 | 67,67 | 67,58 | 67,67 | -0,65% | 154,00 |
| 19.06.2025 | 68,11 | 68,11 | 68,11 | 68,11 | 1,23% | - |
| 18.06.2025 | 66,94 | 67,64 | 66,94 | 67,28 | 0,91% | 222,00 |
| 17.06.2025 | 67,09 | 67,09 | 66,67 | 66,67 | 0,44% | 408,00 |
| 16.06.2025 | 66,01 | 66,38 | 66,01 | 66,38 | -0,18% | 186,00 |
| 13.06.2025 | 67,01 | 67,01 | 66,50 | 66,50 | -1,51% | 660,00 |
| 12.06.2025 | 67,55 | 67,55 | 67,52 | 67,52 | -0,72% | 95,00 |
| 11.06.2025 | 68,05 | 68,10 | 67,94 | 68,01 | -0,38% | 2.345,00 |
| 10.06.2025 | 68,27 | 68,27 | 68,27 | 68,27 | -0,07% | - |
| 09.06.2025 | 68,32 | 68,32 | 68,32 | 68,32 | -0,04% | - |
| 06.06.2025 | 66,89 | 68,35 | 66,89 | 68,35 | 2,34% | 791,00 |
| 05.06.2025 | 66,79 | 66,79 | 66,79 | 66,79 | -0,24% | - |
| 04.06.2025 | 67,27 | 67,38 | 66,95 | 66,95 | 1,00% | 355,00 |
| 03.06.2025 | 66,05 | 66,55 | 66,05 | 66,29 | 0,44% | 70,00 |
| 02.06.2025 | 65,68 | 66,00 | 65,68 | 66,00 | -0,56% | 375,00 |
| 30.05.2025 | 66,17 | 66,37 | 66,17 | 66,37 | -0,66% | 100,00 |
| 29.05.2025 | 66,81 | 66,81 | 66,81 | 66,81 | 0,48% | - |
| 28.05.2025 | 66,35 | 66,49 | 66,14 | 66,49 | 3,50% | 538,00 |
| 27.05.2025 | 64,24 | 64,24 | 64,24 | 64,24 | -1,15% | - |
| 26.05.2025 | 64,99 | 64,99 | 64,99 | 64,99 | 1,01% | 48,00 |
| 23.05.2025 | 64,50 | 64,86 | 64,34 | 64,34 | -0,65% | 166,00 |
| 22.05.2025 | 64,70 | 64,76 | 64,70 | 64,76 | -1,74% | 40,00 |
| 21.05.2025 | 66,48 | 66,48 | 65,91 | 65,91 | -1,99% | 245,00 |
| 20.05.2025 | 67,50 | 67,50 | 67,20 | 67,25 | 1,59% | 14,00 |
| 19.05.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,78% | 692,00 |