65,070€
-0,41%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,32 | 65,36 | 64,99 | 65,08 | -0,41% | - |
| 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 |
| 07.02.2025 | 79,21 | 79,39 | 79,21 | 79,39 | 0,01% | 68,00 |
| 06.02.2025 | 76,37 | 79,38 | 76,37 | 79,38 | 3,87% | 1.323,00 |
| 05.02.2025 | 75,19 | 76,42 | 75,19 | 76,42 | -0,47% | 274,00 |
| 04.02.2025 | 76,85 | 77,44 | 76,45 | 76,78 | 1,99% | 304,00 |
| 03.02.2025 | 78,35 | 78,35 | 75,28 | 75,28 | -4,62% | 526,00 |
| 31.01.2025 | 78,83 | 79,35 | 78,83 | 78,93 | -0,39% | 856,00 |
| 30.01.2025 | 77,17 | 79,24 | 77,17 | 79,24 | 3,74% | 1.486,00 |
| 29.01.2025 | 76,38 | 76,38 | 76,38 | 76,38 | -1,33% | - |
| 28.01.2025 | 77,24 | 77,41 | 77,24 | 77,41 | 0,56% | 311,00 |
| 27.01.2025 | 76,97 | 77,30 | 76,50 | 76,98 | -1,48% | 509,00 |
| 24.01.2025 | 78,20 | 78,20 | 78,00 | 78,14 | -1,59% | 155,00 |
| 23.01.2025 | 78,30 | 79,40 | 78,30 | 79,40 | 1,37% | 405,00 |
| 22.01.2025 | 78,20 | 78,74 | 78,20 | 78,33 | 0,22% | 650,00 |
| 21.01.2025 | 77,22 | 78,16 | 77,22 | 78,16 | 0,85% | 366,00 |
| 20.01.2025 | 78,40 | 78,40 | 77,50 | 77,50 | -0,23% | 259,00 |
| 17.01.2025 | 76,12 | 77,68 | 76,12 | 77,68 | 2,53% | 810,00 |
| 16.01.2025 | 76,54 | 76,96 | 75,76 | 75,76 | -0,30% | 2.495,00 |
| 15.01.2025 | 71,35 | 76,42 | 71,35 | 75,99 | 6,06% | 961,00 |
| 14.01.2025 | 70,93 | 71,65 | 70,93 | 71,65 | 0,13% | 20,00 |
| 13.01.2025 | 69,52 | 71,56 | 69,27 | 71,56 | 1,03% | 426,00 |
| 10.01.2025 | 70,76 | 70,83 | 70,76 | 70,83 | -0,08% | 188,00 |
| 09.01.2025 | 70,89 | 70,89 | 70,89 | 70,89 | 0,08% | - |
| 08.01.2025 | 71,14 | 71,49 | 70,83 | 70,83 | -0,34% | 230,00 |
| 07.01.2025 | 69,55 | 71,38 | 69,55 | 71,07 | 0,42% | 1.071,00 |
| 06.01.2025 | 69,00 | 70,77 | 68,94 | 70,77 | 3,12% | 3.019,00 |
| 03.01.2025 | 67,78 | 68,63 | 67,78 | 68,63 | 0,26% | 455,00 |
| 02.01.2025 | 68,04 | 68,50 | 68,04 | 68,45 | 0,91% | 481,00 |
| 30.12.2024 | 67,83 | 67,83 | 67,83 | 67,83 | -0,76% | 575,00 |
| 27.12.2024 | 68,35 | 68,35 | 67,96 | 68,35 | 3,14% | 565,00 |
| 23.12.2024 | 66,14 | 66,44 | 66,14 | 66,27 | -1,63% | 142,00 |
| 20.12.2024 | 65,74 | 67,37 | 65,74 | 67,37 | 3,08% | 54,00 |
| 19.12.2024 | 65,31 | 65,92 | 65,31 | 65,36 | -0,97% | 156,00 |
| 18.12.2024 | 67,53 | 67,53 | 66,00 | 66,00 | -2,83% | 54,00 |
| 17.12.2024 | 68,34 | 68,34 | 67,88 | 67,92 | 0,22% | 244,00 |
| 16.12.2024 | 67,42 | 67,81 | 67,35 | 67,77 | -0,78% | 2.047,00 |
| 13.12.2024 | 68,09 | 68,73 | 68,09 | 68,30 | 0,21% | 2.132,00 |
| 12.12.2024 | 68,22 | 68,26 | 68,16 | 68,16 | -0,44% | 553,00 |
| 11.12.2024 | 68,91 | 69,30 | 68,46 | 68,46 | 0,31% | 163,00 |
| 10.12.2024 | 67,90 | 68,25 | 67,90 | 68,25 | -0,20% | 94,00 |
| 09.12.2024 | 68,24 | 68,61 | 68,24 | 68,39 | -0,29% | 283,00 |
| 06.12.2024 | 68,18 | 68,59 | 68,18 | 68,59 | 0,13% | 250,00 |
| 05.12.2024 | 67,50 | 68,50 | 67,50 | 68,50 | 1,00% | 276,00 |
| 04.12.2024 | 67,81 | 67,82 | 67,81 | 67,82 | -1,94% | 10,00 |
| 03.12.2024 | 67,73 | 69,42 | 67,73 | 69,16 | 1,63% | 1.877,00 |
| 02.12.2024 | 66,87 | 68,05 | 66,87 | 68,05 | 2,12% | 414,00 |
| 29.11.2024 | 66,56 | 67,32 | 66,56 | 66,64 | 0,27% | 6,00 |
| 28.11.2024 | 66,49 | 66,89 | 66,46 | 66,46 | 0,38% | 190,00 |
| 27.11.2024 | 66,21 | 66,21 | 66,21 | 66,21 | -0,81% | - |
| 26.11.2024 | 67,19 | 67,52 | 66,75 | 66,75 | -1,26% | 120,00 |
| 25.11.2024 | 67,09 | 67,60 | 66,80 | 67,60 | 1,95% | 174,00 |
| 22.11.2024 | 65,83 | 66,56 | 65,83 | 66,31 | 0,32% | 143,00 |
| 21.11.2024 | 64,78 | 66,17 | 64,56 | 66,10 | 0,93% | 145,00 |
| 20.11.2024 | 64,84 | 65,49 | 64,84 | 65,49 | 0,77% | 210,00 |
| 19.11.2024 | 65,50 | 65,50 | 64,19 | 64,99 | -0,23% | 376,00 |
| 18.11.2024 | 65,02 | 65,56 | 65,02 | 65,14 | 0,22% | 385,00 |
| 15.11.2024 | 64,10 | 65,00 | 64,10 | 65,00 | -0,52% | 60,00 |
| 14.11.2024 | 65,38 | 65,61 | 65,34 | 65,34 | 0,69% | 25,00 |
| 13.11.2024 | 65,27 | 65,27 | 64,89 | 64,89 | -1,49% | 75,00 |
| 12.11.2024 | 65,48 | 65,87 | 65,48 | 65,87 | 1,14% | 469,00 |
| 11.11.2024 | 63,75 | 65,35 | 63,75 | 65,13 | 1,72% | 3.192,00 |
| 08.11.2024 | 62,89 | 64,03 | 62,89 | 64,03 | -0,51% | 300,00 |
| 07.11.2024 | 64,01 | 64,36 | 64,01 | 64,36 | 0,37% | 350,00 |