78,195€
0,04%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 78,52 | 78,74 | 77,62 | 78,19 | 0,04% | 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 |
| 06.11.2024 | 60,15 | 65,00 | 60,15 | 64,12 | 10,17% | 7.570,00 |
| 05.11.2024 | 57,27 | 58,20 | 57,27 | 58,20 | 0,54% | 106,00 |
| 04.11.2024 | 57,79 | 57,89 | 57,75 | 57,89 | -1,41% | 140,00 |
| 01.11.2024 | 59,01 | 59,01 | 58,72 | 58,72 | -0,74% | 67,00 |
| 31.10.2024 | 59,17 | 59,17 | 59,16 | 59,16 | -1,40% | 100,00 |
| 30.10.2024 | 59,54 | 60,00 | 59,32 | 60,00 | 0,00% | 501,00 |
| 29.10.2024 | 59,21 | 60,00 | 59,21 | 60,00 | 0,99% | 225,00 |
| 28.10.2024 | 57,11 | 59,41 | 57,11 | 59,41 | 1,76% | 110,00 |
| 25.10.2024 | 57,95 | 58,50 | 57,95 | 58,38 | 0,15% | 390,00 |
| 24.10.2024 | 58,29 | 58,29 | 58,29 | 58,29 | -0,65% | - |
| 23.10.2024 | 58,49 | 58,67 | 58,49 | 58,67 | 0,93% | 25,00 |
| 22.10.2024 | 57,03 | 58,13 | 57,03 | 58,13 | 1,66% | 50,00 |
| 21.10.2024 | 57,75 | 57,97 | 57,18 | 57,18 | -1,92% | 41,00 |
| 18.10.2024 | 58,97 | 58,97 | 58,30 | 58,30 | -1,98% | 7,00 |
| 17.10.2024 | 59,02 | 59,55 | 59,02 | 59,48 | 3,46% | 480,00 |
| 16.10.2024 | 57,49 | 57,49 | 57,48 | 57,49 | -2,69% | 180,00 |
| 15.10.2024 | 60,30 | 61,79 | 59,08 | 59,08 | -2,27% | 585,00 |
| 14.10.2024 | 60,01 | 60,45 | 60,01 | 60,45 | 0,58% | 108,00 |
| 11.10.2024 | 57,90 | 60,20 | 57,90 | 60,10 | 3,02% | 138,00 |
| 10.10.2024 | 58,34 | 58,34 | 58,34 | 58,34 | 1,14% | - |
| 09.10.2024 | 57,35 | 57,68 | 57,35 | 57,68 | 0,45% | 81,00 |
| 08.10.2024 | 56,54 | 57,42 | 56,54 | 57,42 | 0,74% | 126,00 |
| 07.10.2024 | 56,89 | 57,00 | 56,89 | 57,00 | 1,03% | 60,00 |
| 04.10.2024 | 55,50 | 56,42 | 55,48 | 56,42 | 0,52% | 583,00 |
| 03.10.2024 | 56,13 | 56,13 | 56,13 | 56,13 | 1,12% | - |
| 02.10.2024 | 55,66 | 55,66 | 55,51 | 55,51 | 0,56% | 80,00 |
| 01.10.2024 | 56,05 | 56,05 | 55,20 | 55,20 | 0,38% | 50,00 |
| 30.09.2024 | 55,37 | 55,69 | 54,99 | 54,99 | -0,24% | 795,00 |
| 27.09.2024 | 55,19 | 55,19 | 55,12 | 55,12 | 1,75% | 10,00 |
| 26.09.2024 | 54,17 | 54,17 | 54,17 | 54,17 | -0,95% | - |
| 25.09.2024 | 54,58 | 54,85 | 54,58 | 54,69 | -0,16% | 47,00 |
| 24.09.2024 | 56,02 | 56,02 | 54,78 | 54,78 | -1,88% | 400,00 |
| 23.09.2024 | 55,56 | 55,83 | 55,56 | 55,83 | -0,61% | 100,00 |
| 20.09.2024 | 56,17 | 56,17 | 56,17 | 56,17 | 3,96% | - |
| 19.09.2024 | 54,03 | 54,03 | 54,03 | 54,03 | 0,82% | - |
| 18.09.2024 | 53,20 | 53,59 | 53,20 | 53,59 | 2,25% | 100,00 |
| 17.09.2024 | 52,34 | 52,41 | 52,34 | 52,41 | -0,11% | 3,00 |
| 16.09.2024 | 51,71 | 52,47 | 51,71 | 52,47 | 0,98% | 910,00 |
| 13.09.2024 | 51,62 | 51,96 | 51,62 | 51,96 | -0,86% | 40,00 |
| 12.09.2024 | 51,77 | 52,41 | 51,77 | 52,41 | 1,00% | 105,00 |
| 11.09.2024 | 52,70 | 52,70 | 51,89 | 51,89 | -4,79% | 111,00 |
| 10.09.2024 | 54,50 | 54,50 | 54,49 | 54,50 | -0,26% | 500,00 |
| 09.09.2024 | 53,30 | 54,64 | 53,30 | 54,64 | -0,65% | 145,00 |
| 06.09.2024 | 54,22 | 55,00 | 54,22 | 55,00 | 0,49% | 1.500,00 |
| 05.09.2024 | 54,73 | 54,73 | 54,73 | 54,73 | 0,15% | - |
| 04.09.2024 | 55,14 | 55,14 | 54,65 | 54,65 | -2,98% | 220,00 |
| 03.09.2024 | 56,33 | 56,33 | 56,33 | 56,33 | 0,07% | - |
| 02.09.2024 | 56,30 | 56,30 | 56,29 | 56,29 | 1,30% | 540,00 |
| 30.08.2024 | 55,65 | 55,65 | 55,57 | 55,57 | -0,09% | 300,00 |
| 29.08.2024 | 54,95 | 55,62 | 54,95 | 55,62 | -0,13% | 120,00 |