49,440€
-0,91%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,18% | - |
| 11.03.2026 | 50,49 | 50,49 | 50,49 | 50,49 | 1,70% | - |
| 10.03.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 1,51% | - |
| 09.03.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -4,37% | - |
| 06.03.2026 | 51,14 | 51,14 | 51,14 | 51,14 | -0,99% | - |
| 05.03.2026 | 51,49 | 51,65 | 51,49 | 51,65 | 1,81% | 258,00 |
| 04.03.2026 | 50,73 | 50,73 | 50,73 | 50,73 | -1,30% | - |
| 03.03.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 2,02% | - |
| 02.03.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -6,06% | 50,00 |
| 27.02.2026 | 53,63 | 53,63 | 53,63 | 53,63 | 1,09% | - |
| 26.02.2026 | 53,05 | 53,05 | 53,05 | 53,05 | 1,36% | - |
| 25.02.2026 | 52,34 | 52,34 | 52,34 | 52,34 | -1,13% | - |
| 24.02.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -2,81% | - |
| 23.02.2026 | 54,47 | 54,47 | 54,47 | 54,47 | -0,37% | - |
| 20.02.2026 | 54,67 | 54,67 | 54,67 | 54,67 | -0,64% | - |
| 19.02.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 1,38% | - |
| 18.02.2026 | 54,27 | 54,27 | 54,27 | 54,27 | -0,13% | - |
| 17.02.2026 | 54,34 | 54,34 | 54,34 | 54,34 | -0,86% | - |
| 16.02.2026 | 54,81 | 54,81 | 54,81 | 54,81 | 0,90% | - |
| 13.02.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -3,57% | - |
| 12.02.2026 | 56,33 | 56,33 | 56,33 | 56,33 | -0,41% | - |
| 11.02.2026 | 56,56 | 56,56 | 56,56 | 56,56 | -0,07% | - |
| 10.02.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,10% | - |
| 09.02.2026 | 57,23 | 57,23 | 57,23 | 57,23 | 2,16% | - |
| 06.02.2026 | 56,02 | 56,02 | 56,02 | 56,02 | -0,43% | - |
| 05.02.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 1,75% | - |
| 04.02.2026 | 55,29 | 55,29 | 55,29 | 55,29 | 0,78% | - |
| 03.02.2026 | 54,86 | 54,86 | 54,86 | 54,86 | 6,09% | - |
| 02.02.2026 | 51,71 | 51,71 | 51,71 | 51,71 | -1,32% | - |
| 30.01.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,55% | - |
| 29.01.2026 | 52,65 | 53,56 | 52,36 | 52,69 | -0,02% | - |
| 28.01.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,13% | - |
| 27.01.2026 | 52,63 | 52,63 | 52,63 | 52,63 | 0,32% | - |
| 26.01.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -3,81% | - |
| 23.01.2026 | 54,54 | 54,54 | 54,54 | 54,54 | -1,07% | - |
| 22.01.2026 | 54,63 | 55,13 | 54,63 | 55,13 | 7,49% | 50,00 |
| 21.01.2026 | 50,69 | 51,30 | 50,69 | 51,29 | -0,68% | 1.000,00 |
| 20.01.2026 | 51,64 | 51,64 | 51,64 | 51,64 | 0,19% | - |
| 19.01.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -1,06% | - |
| 16.01.2026 | 52,09 | 52,09 | 52,09 | 52,09 | 1,58% | - |
| 15.01.2026 | 51,28 | 51,28 | 51,28 | 51,28 | 0,61% | - |
| 14.01.2026 | 50,97 | 50,97 | 50,97 | 50,97 | -0,76% | - |
| 13.01.2026 | 51,36 | 51,36 | 51,36 | 51,36 | 0,20% | - |
| 12.01.2026 | 51,26 | 51,26 | 51,26 | 51,26 | -2,04% | - |
| 09.01.2026 | 52,33 | 52,33 | 52,33 | 52,33 | 1,10% | - |
| 08.01.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -2,17% | - |
| 07.01.2026 | 52,91 | 52,91 | 52,91 | 52,91 | 2,02% | - |
| 06.01.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 1,91% | - |
| 05.01.2026 | 50,89 | 50,89 | 50,89 | 50,89 | 2,36% | - |
| 02.01.2026 | 49,72 | 49,72 | 49,72 | 49,72 | -0,45% | - |
| 30.12.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -1,07% | - |
| 29.12.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -0,26% | - |
| 23.12.2025 | 50,61 | 50,61 | 50,61 | 50,61 | 0,46% | - |
| 22.12.2025 | 50,38 | 50,38 | 50,38 | 50,38 | 1,57% | - |
| 19.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,36% | - |
| 18.12.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,55% | - |
| 17.12.2025 | 49,51 | 49,51 | 49,51 | 49,51 | 0,71% | - |
| 16.12.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -1,01% | - |
| 15.12.2025 | 49,66 | 49,66 | 49,66 | 49,66 | 0,39% | - |
| 12.12.2025 | 49,47 | 49,47 | 49,47 | 49,47 | 0,29% | - |
| 11.12.2025 | 49,32 | 49,32 | 49,32 | 49,32 | 3,05% | - |
| 10.12.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 0,44% | - |
| 09.12.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 0,53% | - |
| 08.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,64% | - |
| 05.12.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 0,29% | - |
| 04.12.2025 | 47,57 | 47,57 | 47,57 | 47,57 | 1,65% | - |
| 03.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,01% | - |
| 02.12.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 1,72% | - |
| 01.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,97% | - |
| 28.11.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,26% | - |
| 27.11.2025 | 46,33 | 46,33 | 46,33 | 46,33 | -0,88% | - |
| 26.11.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 2,52% | - |
| 25.11.2025 | 45,59 | 45,59 | 45,59 | 45,59 | 0,36% | - |
| 24.11.2025 | 45,43 | 45,43 | 45,43 | 45,43 | 3,44% | - |
| 21.11.2025 | 43,92 | 43,92 | 43,92 | 43,92 | -1,66% | - |
| 20.11.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 3,03% | - |
| 19.11.2025 | 43,34 | 43,34 | 43,34 | 43,34 | 2,48% | - |
| 18.11.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -4,76% | - |
| 17.11.2025 | 44,41 | 44,41 | 44,41 | 44,41 | 0,45% | - |
| 14.11.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -2,52% | - |
| 13.11.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 0,67% | - |
| 12.11.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -0,07% | - |
| 11.11.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 0,92% | - |
| 10.11.2025 | 44,67 | 44,67 | 44,67 | 44,67 | 1,38% | - |
| 07.11.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -0,88% | - |
| 06.11.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 1,43% | - |
| 05.11.2025 | 43,83 | 43,83 | 43,83 | 43,83 | 0,78% | - |
| 04.11.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -1,43% | - |
| 03.11.2025 | 43,99 | 44,12 | 43,99 | 44,12 | 0,92% | 590,00 |
| 31.10.2025 | 43,72 | 43,72 | 43,72 | 43,72 | 1,58% | - |
| 30.10.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -1,25% | - |
| 29.10.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -2,63% | - |
| 28.10.2025 | 44,18 | 44,76 | 44,18 | 44,76 | -1,05% | 156,00 |
| 27.10.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 3,16% | - |
| 24.10.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,79% | - |
| 23.10.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,31% | - |
| 22.10.2025 | 43,64 | 43,64 | 43,64 | 43,64 | 0,87% | - |
| 21.10.2025 | 43,03 | 43,26 | 43,01 | 43,26 | 2,46% | 937,00 |
| 20.10.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 3,29% | - |
| 17.10.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -7,40% | - |