61,220€
-1,99%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,27 | 61,30 | 59,96 | 61,20 | -2,02% | - |
| 08.07.2026 | 62,46 | 62,46 | 62,46 | 62,46 | -0,13% | - |
| 07.07.2026 | 62,54 | 62,54 | 62,54 | 62,54 | 1,53% | - |
| 06.07.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -0,74% | - |
| 03.07.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -1,18% | - |
| 02.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 2,61% | - |
| 01.07.2026 | 60,92 | 61,20 | 60,92 | 61,20 | -0,84% | 210,00 |
| 30.06.2026 | 61,72 | 61,72 | 61,72 | 61,72 | -0,90% | - |
| 29.06.2026 | 62,16 | 62,28 | 62,16 | 62,28 | 1,93% | 48,00 |
| 26.06.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,46% | - |
| 25.06.2026 | 60,82 | 60,82 | 60,82 | 60,82 | 1,23% | - |
| 24.06.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 2,00% | - |
| 23.06.2026 | 58,38 | 58,90 | 58,38 | 58,90 | 1,41% | 161,00 |
| 22.06.2026 | 58,08 | 58,08 | 58,08 | 58,08 | 0,14% | - |
| 19.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,62% | - |
| 18.06.2026 | 58,36 | 58,36 | 58,36 | 58,36 | 0,90% | - |
| 17.06.2026 | 57,84 | 57,84 | 57,84 | 57,84 | 1,19% | - |
| 16.06.2026 | 57,16 | 57,16 | 57,16 | 57,16 | -3,12% | - |
| 15.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 3,11% | - |
| 12.06.2026 | 57,22 | 57,22 | 57,22 | 57,22 | 1,67% | - |
| 11.06.2026 | 56,28 | 56,28 | 56,28 | 56,28 | 0,00% | - |
| 10.06.2026 | 56,28 | 56,28 | 56,28 | 56,28 | 1,22% | - |
| 09.06.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,65% | - |
| 08.06.2026 | 55,24 | 55,24 | 55,24 | 55,24 | 1,62% | - |
| 05.06.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 3,03% | - |
| 04.06.2026 | 52,76 | 52,76 | 52,76 | 52,76 | -1,05% | - |
| 03.06.2026 | 53,32 | 53,32 | 53,32 | 53,32 | 2,97% | - |
| 02.06.2026 | 51,78 | 51,78 | 51,78 | 51,78 | -3,03% | - |
| 01.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 29.05.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 28.05.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,88% | - |
| 27.05.2026 | 54,48 | 54,48 | 54,48 | 54,48 | 0,22% | - |
| 26.05.2026 | 54,36 | 54,36 | 54,36 | 54,36 | -0,29% | - |
| 25.05.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 0,85% | - |
| 22.05.2026 | 54,06 | 54,06 | 54,06 | 54,06 | 0,60% | - |
| 21.05.2026 | 53,74 | 53,74 | 53,74 | 53,74 | 2,01% | - |
| 20.05.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 1,23% | - |
| 19.05.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 0,89% | - |
| 18.05.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -0,96% | - |
| 15.05.2026 | 51,76 | 52,08 | 51,76 | 52,08 | 1,05% | 131,00 |
| 14.05.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -2,20% | - |
| 13.05.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,15% | - |
| 12.05.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -2,34% | - |
| 11.05.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -1,39% | - |
| 08.05.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -1,94% | - |
| 07.05.2026 | 55,72 | 55,72 | 55,72 | 55,72 | 1,57% | - |
| 06.05.2026 | 54,86 | 54,86 | 54,86 | 54,86 | 1,03% | - |
| 05.05.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -0,80% | - |
| 04.05.2026 | 54,74 | 54,74 | 54,74 | 54,74 | 0,96% | - |
| 30.04.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -2,27% | - |
| 29.04.2026 | 55,48 | 55,48 | 55,48 | 55,48 | 0,87% | - |
| 28.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,66% | - |
| 27.04.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -2,77% | - |
| 24.04.2026 | 55,64 | 55,64 | 55,64 | 55,64 | 0,98% | - |
| 23.04.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,22% | - |
| 22.04.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 0,07% | - |
| 21.04.2026 | 55,74 | 55,74 | 55,74 | 55,74 | 3,03% | - |
| 20.04.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,66% | - |
| 17.04.2026 | 54,46 | 54,46 | 54,46 | 54,46 | -1,16% | - |
| 16.04.2026 | 55,14 | 55,14 | 55,10 | 55,10 | 0,66% | 450,00 |
| 15.04.2026 | 54,74 | 54,74 | 54,74 | 54,74 | -0,07% | - |
| 14.04.2026 | 54,78 | 54,78 | 54,78 | 54,78 | 1,29% | - |
| 13.04.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -2,10% | - |
| 10.04.2026 | 55,32 | 55,32 | 55,24 | 55,24 | 1,66% | 205,00 |
| 09.04.2026 | 54,34 | 54,34 | 54,34 | 54,34 | 0,44% | - |
| 08.04.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 2,58% | - |
| 07.04.2026 | 52,74 | 52,74 | 52,74 | 52,74 | 2,77% | - |
| 02.04.2026 | 51,32 | 51,32 | 51,32 | 51,32 | -0,98% | - |
| 01.04.2026 | 51,83 | 51,83 | 51,83 | 51,83 | 3,23% | - |
| 31.03.2026 | 50,21 | 50,21 | 50,21 | 50,21 | 0,08% | - |
| 30.03.2026 | 50,17 | 50,17 | 50,17 | 50,17 | -1,26% | - |
| 27.03.2026 | 50,81 | 50,81 | 50,81 | 50,81 | 0,14% | - |
| 26.03.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -0,35% | - |
| 25.03.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 2,65% | - |
| 24.03.2026 | 49,61 | 49,61 | 49,61 | 49,61 | 2,61% | - |
| 23.03.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -1,29% | - |
| 20.03.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -0,19% | - |
| 19.03.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -0,88% | - |
| 18.03.2026 | 49,51 | 49,51 | 49,51 | 49,51 | 2,31% | - |
| 17.03.2026 | 48,39 | 48,39 | 48,39 | 48,39 | -0,79% | - |
| 16.03.2026 | 48,77 | 48,77 | 48,77 | 48,77 | -1,31% | - |
| 13.03.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -0,96% | - |
| 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% | - |