73,365€
1,87%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 73,39 | 73,79 | 72,69 | 73,18 | 1,61% | 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 |
| 16.05.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,93% | 34,00 |
| 15.05.2025 | 66,68 | 66,78 | 66,68 | 66,78 | -0,60% | 64,00 |
| 14.05.2025 | 67,29 | 67,29 | 67,18 | 67,18 | -0,06% | 43,00 |
| 13.05.2025 | 67,13 | 67,22 | 67,13 | 67,22 | -0,52% | 300,00 |
| 12.05.2025 | 65,64 | 67,84 | 65,64 | 67,57 | 6,51% | 550,00 |
| 09.05.2025 | 63,68 | 63,68 | 63,38 | 63,44 | 1,94% | 345,00 |
| 08.05.2025 | 62,23 | 62,23 | 62,23 | 62,23 | 0,86% | - |
| 07.05.2025 | 60,96 | 61,70 | 60,96 | 61,70 | 0,55% | 113,00 |
| 06.05.2025 | 61,81 | 61,81 | 61,36 | 61,36 | -0,26% | 2.084,00 |
| 05.05.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 1,22% | - |
| 02.05.2025 | 60,14 | 60,78 | 60,14 | 60,78 | 0,71% | 77,00 |
| 30.04.2025 | 60,71 | 60,71 | 60,35 | 60,35 | 0,68% | 24,00 |
| 29.04.2025 | 59,87 | 60,29 | 59,87 | 59,94 | -0,17% | 71,00 |
| 28.04.2025 | 60,01 | 60,04 | 60,01 | 60,04 | 0,07% | 70,00 |
| 25.04.2025 | 60,04 | 60,04 | 60,00 | 60,00 | 1,35% | 2.000,00 |
| 24.04.2025 | 58,08 | 59,20 | 57,75 | 59,20 | 1,75% | 350,00 |
| 23.04.2025 | 57,81 | 58,18 | 57,81 | 58,18 | 3,27% | 580,00 |
| 22.04.2025 | 54,43 | 56,34 | 54,43 | 56,34 | 2,66% | 200,00 |
| 17.04.2025 | 54,66 | 55,00 | 54,66 | 54,88 | 1,63% | 52,00 |
| 16.04.2025 | 56,20 | 56,49 | 54,00 | 54,00 | -7,72% | 363,00 |
| 15.04.2025 | 55,37 | 58,52 | 55,37 | 58,52 | 4,87% | 345,00 |
| 14.04.2025 | 55,00 | 56,38 | 54,60 | 55,80 | 2,01% | 1.860,00 |
| 11.04.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,56% | - |
| 10.04.2025 | 58,00 | 58,00 | 55,01 | 55,01 | 4,70% | 24,00 |
| 09.04.2025 | 51,00 | 54,00 | 51,00 | 52,54 | -1,61% | 330,00 |
| 08.04.2025 | 53,74 | 55,84 | 53,40 | 53,40 | -0,17% | 695,00 |
| 07.04.2025 | 49,50 | 55,50 | 49,50 | 53,49 | -0,59% | 964,00 |
| 04.04.2025 | 56,69 | 57,32 | 53,00 | 53,81 | -6,40% | 5.402,00 |
| 03.04.2025 | 63,00 | 63,00 | 57,49 | 57,49 | -12,89% | 685,00 |
| 02.04.2025 | 64,99 | 66,00 | 64,99 | 66,00 | 1,01% | 200,00 |
| 01.04.2025 | 65,27 | 65,34 | 65,27 | 65,34 | 1,68% | 17,00 |
| 31.03.2025 | 64,38 | 64,50 | 63,93 | 64,26 | -3,34% | 270,00 |
| 28.03.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -1,66% | - |
| 27.03.2025 | 67,37 | 67,60 | 67,37 | 67,60 | -2,38% | 122,00 |
| 26.03.2025 | 68,66 | 69,25 | 68,66 | 69,25 | 0,79% | 50,00 |
| 25.03.2025 | 68,20 | 68,71 | 68,20 | 68,71 | 0,66% | 206,00 |
| 24.03.2025 | 66,33 | 68,26 | 66,33 | 68,26 | 3,42% | 165,00 |
| 21.03.2025 | 66,00 | 66,54 | 65,85 | 66,00 | -1,00% | 306,00 |
| 20.03.2025 | 65,37 | 66,95 | 65,37 | 66,67 | 3,40% | 109,00 |
| 19.03.2025 | 63,99 | 64,48 | 63,99 | 64,48 | 0,28% | - |
| 18.03.2025 | 63,65 | 64,30 | 63,65 | 64,30 | 1,08% | - |
| 17.03.2025 | 62,95 | 63,61 | 62,70 | 63,61 | 1,89% | 426,00 |
| 14.03.2025 | 61,91 | 62,86 | 61,91 | 62,43 | 0,63% | 76,00 |
| 13.03.2025 | 62,04 | 62,15 | 62,04 | 62,04 | -0,50% | 600,00 |
| 12.03.2025 | 62,35 | 62,68 | 62,35 | 62,35 | -0,43% | 28,00 |
| 11.03.2025 | 61,83 | 62,62 | 61,07 | 62,62 | 0,37% | 447,00 |
| 10.03.2025 | 64,61 | 64,61 | 62,00 | 62,39 | -3,97% | 555,00 |
| 07.03.2025 | 65,08 | 65,57 | 64,95 | 64,97 | -0,60% | 350,00 |
| 06.03.2025 | 67,38 | 67,38 | 65,35 | 65,36 | -4,14% | 555,00 |
| 05.03.2025 | 69,30 | 69,46 | 67,00 | 68,18 | -1,27% | 1.249,00 |
| 04.03.2025 | 74,06 | 74,06 | 68,00 | 69,06 | -9,19% | 757,00 |
| 03.03.2025 | 76,00 | 77,33 | 76,00 | 76,05 | 0,73% | 275,00 |
| 28.02.2025 | 75,53 | 76,33 | 75,15 | 75,50 | -1,81% | 782,00 |
| 27.02.2025 | 75,55 | 76,89 | 75,55 | 76,89 | 1,30% | 422,00 |
| 26.02.2025 | 74,46 | 75,90 | 74,46 | 75,90 | 3,62% | 50,00 |
| 25.02.2025 | 74,63 | 74,63 | 73,25 | 73,25 | -2,20% | 500,00 |
| 24.02.2025 | 75,60 | 77,16 | 74,90 | 74,90 | -3,60% | 1.985,00 |
| 21.02.2025 | 77,23 | 77,70 | 77,23 | 77,70 | -0,08% | 215,00 |
| 20.02.2025 | 80,60 | 80,60 | 77,76 | 77,76 | -3,03% | 885,00 |
| 19.02.2025 | 80,77 | 81,42 | 80,19 | 80,19 | -0,35% | 199,00 |
| 18.02.2025 | 79,70 | 80,47 | 79,70 | 80,47 | 0,85% | 1.641,00 |
| 17.02.2025 | 79,82 | 80,41 | 79,79 | 79,79 | -0,20% | 84,00 |
| 14.02.2025 | 78,38 | 79,95 | 78,32 | 79,95 | 2,06% | 605,00 |
| 13.02.2025 | 77,81 | 78,34 | 77,48 | 78,34 | 1,53% | 301,00 |
| 12.02.2025 | 78,12 | 78,24 | 77,16 | 77,16 | -1,49% | 90,00 |
| 11.02.2025 | 78,03 | 78,60 | 77,71 | 78,33 | 0,33% | 780,00 |
| 10.02.2025 | 79,13 | 79,41 | 78,07 | 78,07 | -1,66% | 191,00 |