Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 99,70 | 102,20 | 99,70 | 102,20 | 4,61% | 77,00 |
| 22.12.2025 | 97,20 | 98,06 | 97,20 | 97,70 | 1,99% | 1.459,00 |
| 19.12.2025 | 95,79 | 95,79 | 95,79 | 95,79 | -0,07% | - |
| 18.12.2025 | 94,72 | 95,87 | 94,72 | 95,86 | 0,67% | 274,00 |
| 17.12.2025 | 94,62 | 95,22 | 94,62 | 95,22 | -0,12% | 20,00 |
| 16.12.2025 | 96,05 | 96,05 | 95,15 | 95,33 | -0,39% | 77,00 |
| 15.12.2025 | 95,14 | 95,70 | 95,14 | 95,70 | -0,31% | 495,00 |
| 12.12.2025 | 94,68 | 96,90 | 94,68 | 96,00 | 2,68% | 111,00 |
| 11.12.2025 | 93,49 | 93,49 | 93,49 | 93,49 | -1,66% | - |
| 10.12.2025 | 93,62 | 95,07 | 93,62 | 95,07 | 1,15% | 838,00 |
| 09.12.2025 | 93,20 | 93,99 | 93,20 | 93,99 | 1,61% | 230,00 |
| 08.12.2025 | 93,08 | 93,89 | 92,50 | 92,50 | 0,26% | 1.240,00 |
| 05.12.2025 | 92,22 | 92,26 | 92,22 | 92,26 | 1,06% | 14,00 |
| 04.12.2025 | 91,13 | 91,29 | 91,11 | 91,29 | 1,43% | 359,00 |
| 03.12.2025 | 88,38 | 90,00 | 88,38 | 90,00 | 1,41% | 10,00 |
| 02.12.2025 | 87,93 | 88,75 | 87,93 | 88,75 | 0,77% | 121,00 |
| 01.12.2025 | 88,07 | 88,07 | 88,07 | 88,07 | -1,38% | - |
| 28.11.2025 | 88,16 | 89,30 | 88,16 | 89,30 | 0,50% | 478,00 |
| 27.11.2025 | 88,86 | 88,86 | 88,86 | 88,86 | 1,80% | 50,00 |
| 26.11.2025 | 87,29 | 87,29 | 87,29 | 87,29 | 0,81% | - |
| 25.11.2025 | 85,99 | 86,59 | 85,99 | 86,59 | 0,41% | 42,00 |
| 24.11.2025 | 86,64 | 86,64 | 86,24 | 86,24 | 0,28% | 19,00 |
| 21.11.2025 | 84,51 | 86,00 | 84,51 | 86,00 | -1,40% | 176,00 |
| 20.11.2025 | 87,29 | 87,29 | 87,22 | 87,22 | 2,42% | 15,00 |
| 19.11.2025 | 85,00 | 85,16 | 85,00 | 85,16 | 0,02% | 106,00 |
| 18.11.2025 | 83,46 | 85,14 | 83,46 | 85,14 | -1,06% | 58,00 |
| 17.11.2025 | 87,00 | 87,00 | 86,05 | 86,05 | 0,03% | 77,00 |
| 14.11.2025 | 86,02 | 86,02 | 86,02 | 86,02 | -2,91% | - |
| 13.11.2025 | 88,59 | 88,67 | 88,34 | 88,60 | 0,42% | 276,00 |
| 12.11.2025 | 86,90 | 88,23 | 86,90 | 88,23 | 1,03% | 80,00 |
| 11.11.2025 | 87,33 | 87,33 | 87,33 | 87,33 | -1,32% | - |
| 10.11.2025 | 87,59 | 88,50 | 87,59 | 88,50 | 1,37% | 65,00 |
| 07.11.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -1,18% | - |
| 06.11.2025 | 87,77 | 88,34 | 87,77 | 88,34 | 0,94% | 35,00 |
| 05.11.2025 | 87,42 | 88,29 | 87,42 | 87,52 | -1,66% | 340,00 |
| 04.11.2025 | 87,00 | 89,00 | 86,50 | 89,00 | 1,46% | 808,00 |
| 03.11.2025 | 87,40 | 87,72 | 86,97 | 87,72 | 1,62% | 85,00 |
| 31.10.2025 | 86,20 | 86,32 | 86,20 | 86,32 | -1,51% | 65,00 |
| 30.10.2025 | 84,98 | 87,64 | 84,98 | 87,64 | 0,68% | 85,00 |
| 29.10.2025 | 87,92 | 87,92 | 87,05 | 87,05 | 1,54% | 71,00 |
| 28.10.2025 | 86,14 | 86,82 | 85,73 | 85,73 | -1,00% | 180,00 |
| 27.10.2025 | 85,52 | 87,17 | 85,52 | 86,60 | 3,91% | 18,00 |
| 24.10.2025 | 83,16 | 83,34 | 83,16 | 83,34 | 0,73% | 126,00 |
| 23.10.2025 | 82,74 | 82,74 | 82,74 | 82,74 | 0,90% | - |
| 22.10.2025 | 84,33 | 84,86 | 82,00 | 82,00 | -3,85% | 286,00 |
| 21.10.2025 | 84,95 | 85,28 | 84,95 | 85,28 | 1,81% | 204,00 |
| 20.10.2025 | 83,18 | 83,76 | 83,18 | 83,76 | 1,97% | 13,00 |
| 17.10.2025 | 81,01 | 82,24 | 80,41 | 82,14 | -3,92% | 926,00 |
| 16.10.2025 | 85,17 | 85,49 | 85,17 | 85,49 | -1,74% | 39,00 |
| 15.10.2025 | 85,92 | 87,38 | 85,92 | 87,00 | 0,35% | 22.650,00 |
| 14.10.2025 | 82,33 | 86,70 | 82,33 | 86,70 | 4,68% | 206,00 |
| 13.10.2025 | 81,92 | 82,82 | 81,92 | 82,82 | 3,05% | 193,00 |
| 10.10.2025 | 82,64 | 83,40 | 80,37 | 80,37 | -3,46% | 170,00 |
| 09.10.2025 | 82,74 | 83,25 | 82,74 | 83,25 | -1,54% | 13,00 |
| 08.10.2025 | 84,02 | 84,55 | 84,02 | 84,55 | 1,63% | 142,00 |
| 07.10.2025 | 83,47 | 84,32 | 83,19 | 83,19 | -1,02% | 50,00 |
| 06.10.2025 | 83,10 | 84,05 | 83,10 | 84,05 | 1,29% | 250,00 |
| 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 |