42,145€
-0,11%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -0,79% | - |
24.07.2025 | 42,19 | 42,19 | 42,19 | 42,19 | 0,81% | - |
23.07.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 1,18% | - |
22.07.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -0,62% | - |
21.07.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,88% | - |
18.07.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 4,30% | - |
17.07.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 1,05% | - |
16.07.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -2,71% | - |
15.07.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 1,64% | - |
14.07.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -0,81% | - |
11.07.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 1,49% | - |
10.07.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -0,76% | - |
09.07.2025 | 40,33 | 40,33 | 40,33 | 40,33 | 0,94% | - |
08.07.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,21% | - |
07.07.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -0,09% | - |
04.07.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 0,93% | - |
03.07.2025 | 39,71 | 39,71 | 39,71 | 39,71 | 1,70% | - |
02.07.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 3,46% | - |
01.07.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -0,45% | - |
30.06.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 0,68% | - |
27.06.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 2,21% | - |
26.06.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,10% | - |
25.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,08% | - |
24.06.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 2,05% | - |
23.06.2025 | 36,03 | 36,03 | 36,03 | 36,03 | 1,15% | - |
20.06.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,39% | - |
19.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 2,08% | - |
18.06.2025 | 35,03 | 35,03 | 35,03 | 35,03 | -0,43% | - |
17.06.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,92% | - |
16.06.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,20% | - |
13.06.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -1,95% | - |
12.06.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -2,32% | - |
11.06.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 1,15% | - |
10.06.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,21% | - |
09.06.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 2,33% | - |
06.06.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,47% | - |
05.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,08% | - |
04.06.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 2,83% | - |
03.06.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,80% | - |
02.06.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -0,76% | - |
30.05.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -1,23% | - |
29.05.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,58% | - |
28.05.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 1,60% | - |
27.05.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,21% | - |
26.05.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,04% | - |
23.05.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 0,07% | - |
22.05.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -3,33% | - |
21.05.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,49% | - |
20.05.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -0,57% | - |
19.05.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,35% | - |
16.05.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 0,41% | - |
15.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,30% | - |
14.05.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -0,60% | - |
13.05.2025 | 37,14 | 37,51 | 37,14 | 37,51 | 3,32% | 265,00 |
12.05.2025 | 35,22 | 36,31 | 35,22 | 36,31 | 5,03% | 22,00 |
09.05.2025 | 34,57 | 34,57 | 34,57 | 34,57 | 2,34% | - |
08.05.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,48% | - |
07.05.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,78% | - |
06.05.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,47% | - |
05.05.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 2,37% | - |
02.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,76% | - |
30.04.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,74% | - |
29.04.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 1,02% | - |
28.04.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -2,24% | - |
25.04.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 3,58% | - |
24.04.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -1,02% | - |
23.04.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 4,58% | - |
22.04.2025 | 29,87 | 30,80 | 29,87 | 30,80 | -1,71% | 262,00 |
17.04.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,46% | - |
16.04.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,21% | - |
15.04.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 0,40% | - |
14.04.2025 | 30,72 | 31,00 | 30,72 | 31,00 | 0,03% | 480,00 |
11.04.2025 | 31,10 | 31,10 | 30,99 | 30,99 | -2,99% | 150,00 |
10.04.2025 | 33,81 | 33,81 | 31,95 | 31,95 | 5,43% | 325,00 |
09.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -5,55% | - |
08.04.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 7,34% | - |
07.04.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -7,16% | 111,00 |
04.04.2025 | 32,48 | 32,48 | 32,19 | 32,19 | -12,87% | 1.025,00 |
03.04.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,04% | - |
02.04.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,76% | - |
01.04.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 2,34% | - |
31.03.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -4,41% | - |
28.03.2025 | 37,89 | 38,46 | 37,89 | 38,46 | -0,66% | 569,00 |
27.03.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,45% | - |
26.03.2025 | 38,89 | 38,89 | 38,89 | 38,89 | 0,19% | - |
25.03.2025 | 38,81 | 38,81 | 38,81 | 38,81 | 2,27% | - |
24.03.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 0,82% | - |
21.03.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -0,41% | - |
20.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,50% | - |
19.03.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,42% | - |
18.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,35% | - |
17.03.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 1,04% | - |
14.03.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -0,61% | - |
13.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,03% | - |
12.03.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,07% | - |
11.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,45% | - |
10.03.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -2,38% | - |
07.03.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -2,24% | - |
06.03.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -2,63% | - |
05.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,26% | - |