64,000€
-1,37%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 65,29 | 65,99 | 63,95 | 63,95 | -1,46% | 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 |
| 28.08.2024 | 55,09 | 55,69 | 55,09 | 55,69 | 1,14% | 100,00 |
| 27.08.2024 | 55,06 | 55,06 | 55,06 | 55,06 | -0,07% | - |
| 26.08.2024 | 55,29 | 55,29 | 55,10 | 55,10 | -0,09% | 15,00 |
| 23.08.2024 | 54,30 | 55,15 | 54,30 | 55,15 | 0,93% | - |
| 22.08.2024 | 54,03 | 54,64 | 54,03 | 54,64 | -0,44% | 40,00 |
| 21.08.2024 | 54,90 | 55,05 | 54,88 | 54,88 | -1,47% | 230,00 |
| 20.08.2024 | 55,73 | 55,73 | 55,70 | 55,70 | 0,72% | 385,00 |
| 19.08.2024 | 55,28 | 55,30 | 55,28 | 55,30 | 0,00% | 50,00 |
| 16.08.2024 | 54,90 | 55,30 | 54,90 | 55,30 | 3,13% | 30,00 |
| 15.08.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 1,84% | - |
| 14.08.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -0,23% | - |
| 13.08.2024 | 52,66 | 52,77 | 52,66 | 52,77 | -0,11% | 37,00 |
| 12.08.2024 | 52,72 | 52,83 | 52,72 | 52,83 | -0,90% | 73,00 |
| 09.08.2024 | 52,83 | 53,31 | 52,83 | 53,31 | 4,57% | 47,00 |
| 08.08.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -3,81% | - |
| 07.08.2024 | 51,75 | 53,00 | 51,75 | 53,00 | 2,87% | 157,00 |
| 06.08.2024 | 51,45 | 51,52 | 51,45 | 51,52 | 0,55% | 109,00 |
| 05.08.2024 | 52,81 | 52,81 | 48,16 | 51,24 | -5,04% | 970,00 |
| 02.08.2024 | 58,05 | 58,05 | 53,96 | 53,96 | -10,22% | 1.434,00 |
| 01.08.2024 | 59,83 | 60,10 | 59,83 | 60,10 | -0,10% | 10,00 |
| 31.07.2024 | 60,83 | 60,83 | 60,16 | 60,16 | -0,99% | - |
| 30.07.2024 | 59,13 | 60,76 | 59,13 | 60,76 | 2,10% | 50,00 |
| 29.07.2024 | 60,40 | 60,40 | 59,51 | 59,51 | -0,83% | 50,00 |
| 26.07.2024 | 59,15 | 60,01 | 59,15 | 60,01 | 0,02% | 180,00 |
| 25.07.2024 | 58,47 | 60,00 | 58,47 | 60,00 | 1,10% | 1.830,00 |
| 24.07.2024 | 59,12 | 59,35 | 59,12 | 59,35 | 0,58% | 65,00 |
| 23.07.2024 | 59,01 | 59,01 | 59,01 | 59,01 | -0,56% | 100,00 |
| 22.07.2024 | 59,62 | 60,34 | 59,34 | 59,34 | -1,46% | 137,00 |
| 19.07.2024 | 59,21 | 60,22 | 59,21 | 60,22 | -1,44% | 40,00 |
| 18.07.2024 | 61,62 | 61,62 | 61,10 | 61,10 | -1,04% | 6,00 |
| 17.07.2024 | 61,23 | 61,74 | 61,23 | 61,74 | 3,63% | 91,00 |
| 16.07.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -0,38% | - |
| 15.07.2024 | 59,00 | 59,81 | 59,00 | 59,81 | -3,38% | 677,00 |
| 12.07.2024 | 60,15 | 61,90 | 60,15 | 61,90 | 1,21% | 6,00 |
| 11.07.2024 | 61,49 | 61,59 | 61,16 | 61,16 | -0,54% | 450,00 |
| 10.07.2024 | 61,21 | 61,78 | 61,14 | 61,49 | -0,02% | 219,00 |
| 09.07.2024 | 59,55 | 61,50 | 59,54 | 61,50 | 3,43% | 178,00 |
| 08.07.2024 | 58,82 | 59,46 | 58,82 | 59,46 | 0,29% | 120,00 |
| 05.07.2024 | 59,29 | 59,29 | 59,29 | 59,29 | -0,19% | - |
| 04.07.2024 | 59,44 | 59,44 | 59,40 | 59,40 | -1,38% | 80,00 |
| 03.07.2024 | 59,89 | 60,30 | 59,89 | 60,23 | 0,38% | 201,00 |
| 02.07.2024 | 58,77 | 60,00 | 58,77 | 60,00 | 1,21% | 200,00 |
| 01.07.2024 | 58,79 | 59,28 | 58,76 | 59,28 | 2,31% | 203,00 |
| 28.06.2024 | 57,34 | 57,94 | 57,34 | 57,94 | 1,79% | 200,00 |