46,688€
0,77%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 46,45 | 46,94 | 46,45 | 46,88 | 1,19% | - |
| 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% | - |
| 16.10.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -0,85% | - |
| 15.10.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 3,80% | - |
| 14.10.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 0,49% | - |
| 13.10.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -4,54% | - |
| 10.10.2025 | 44,71 | 44,71 | 44,71 | 44,71 | 0,34% | - |
| 09.10.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -2,13% | - |
| 08.10.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -0,94% | - |
| 07.10.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,13% | - |
| 06.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,95% | - |
| 03.10.2025 | 45,13 | 45,47 | 45,13 | 45,47 | 1,64% | 147,00 |
| 02.10.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -0,07% | - |
| 01.10.2025 | 44,77 | 44,77 | 44,77 | 44,77 | -1,59% | - |
| 30.09.2025 | 45,49 | 45,49 | 45,49 | 45,49 | -0,55% | - |
| 29.09.2025 | 45,74 | 45,74 | 45,74 | 45,74 | 1,36% | - |
| 26.09.2025 | 45,13 | 45,13 | 45,13 | 45,13 | 0,09% | - |
| 25.09.2025 | 45,09 | 45,09 | 45,09 | 45,09 | -0,91% | - |
| 24.09.2025 | 44,85 | 45,50 | 44,85 | 45,50 | 2,62% | 185,00 |
| 23.09.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -2,19% | - |
| 22.09.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,06% | - |
| 19.09.2025 | 45,36 | 45,36 | 45,36 | 45,36 | 2,15% | - |
| 18.09.2025 | 44,41 | 44,41 | 44,41 | 44,41 | 3,57% | - |
| 17.09.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -1,11% | - |
| 16.09.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -1,59% | - |
| 15.09.2025 | 44,06 | 44,06 | 44,06 | 44,06 | 0,34% | - |
| 12.09.2025 | 43,91 | 43,91 | 43,91 | 43,91 | -0,59% | - |
| 11.09.2025 | 44,35 | 44,51 | 43,83 | 44,17 | 0,12% | - |
| 10.09.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 0,11% | - |
| 09.09.2025 | 43,95 | 44,49 | 43,74 | 44,07 | 0,90% | - |
| 08.09.2025 | 43,96 | 44,29 | 43,34 | 43,67 | -2,77% | - |
| 05.09.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 1,70% | - |
| 04.09.2025 | 44,17 | 44,17 | 44,17 | 44,17 | 0,02% | - |
| 03.09.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,56% | - |
| 02.09.2025 | 44,41 | 44,41 | 44,41 | 44,41 | 0,29% | - |
| 01.09.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -0,37% | - |
| 29.08.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 0,32% | - |
| 28.08.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,74% | - |
| 27.08.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 1,45% | - |
| 26.08.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,58% | - |
| 25.08.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 3,59% | - |
| 22.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,25% | - |
| 21.08.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 1,08% | - |
| 20.08.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -0,21% | - |
| 19.08.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,60% | - |
| 18.08.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -2,41% | - |
| 15.08.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 2,11% | - |
| 14.08.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,63% | - |
| 13.08.2025 | 40,99 | 40,99 | 40,99 | 40,99 | 1,81% | - |
| 12.08.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -0,36% | - |
| 11.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,18% | - |
| 08.08.2025 | 39,93 | 39,93 | 39,93 | 39,93 | -0,55% | - |
| 07.08.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -1,73% | - |
| 06.08.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,70% | - |
| 05.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,71% | - |
| 04.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -2,25% | - |
| 01.08.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -2,59% | - |
| 31.07.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 0,18% | - |
| 30.07.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,29% | - |
| 29.07.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 0,63% | - |
| 28.07.2025 | 42,27 | 42,27 | 42,27 | 42,27 | 0,99% | - |
| 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% | - |