54,380€
1,19%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |