38,008€
-0,09%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 38,06 | 38,53 | 37,88 | 38,02 | -0,05% | 3,00 |
| 27.06.2025 | 37,80 | 38,04 | 37,63 | 38,04 | 0,73% | - |
| 26.06.2025 | 36,96 | 37,78 | 36,84 | 37,76 | 2,05% | - |
| 25.06.2025 | 36,98 | 37,10 | 36,73 | 37,00 | 0,04% | - |
| 24.06.2025 | 36,90 | 37,44 | 36,86 | 36,99 | 0,78% | - |
| 23.06.2025 | 36,17 | 36,74 | 35,92 | 36,70 | 1,37% | 6,00 |
| 20.06.2025 | 35,79 | 36,36 | 35,72 | 36,21 | 1,61% | - |
| 19.06.2025 | 35,97 | 35,98 | 35,61 | 35,63 | -1,03% | - |
| 18.06.2025 | 35,20 | 36,19 | 35,16 | 36,01 | 2,23% | 59,00 |
| 17.06.2025 | 35,35 | 35,56 | 35,01 | 35,22 | -0,82% | - |
| 16.06.2025 | 34,98 | 35,73 | 34,82 | 35,51 | 1,85% | 22,00 |
| 13.06.2025 | 35,18 | 35,55 | 34,79 | 34,87 | -1,87% | 121,00 |
| 12.06.2025 | 35,82 | 35,91 | 35,01 | 35,53 | -1,54% | 50,00 |
| 11.06.2025 | 36,63 | 37,07 | 36,01 | 36,09 | -1,82% | - |
| 10.06.2025 | 36,20 | 36,88 | 35,97 | 36,76 | 1,56% | 78,00 |
| 09.06.2025 | 36,17 | 36,76 | 36,16 | 36,19 | -0,41% | 210,00 |
| 06.06.2025 | 35,33 | 36,36 | 35,32 | 36,34 | 3,38% | 60,00 |
| 05.06.2025 | 35,17 | 35,48 | 34,58 | 35,16 | -0,20% | - |
| 04.06.2025 | 35,93 | 36,11 | 35,19 | 35,23 | -1,89% | - |
| 03.06.2025 | 34,96 | 35,96 | 34,84 | 35,90 | 2,71% | - |
| 02.06.2025 | 35,28 | 35,29 | 34,48 | 34,96 | -1,58% | 25,00 |
| 30.05.2025 | 35,52 | 35,65 | 35,10 | 35,52 | 0,34% | 25,00 |
| 29.05.2025 | 36,02 | 36,02 | 34,94 | 35,40 | 0,65% | 50,00 |
| 28.05.2025 | 35,68 | 35,88 | 35,15 | 35,17 | -1,51% | - |
| 27.05.2025 | 35,15 | 35,71 | 34,94 | 35,71 | 1,41% | 200,00 |
| 26.05.2025 | 35,01 | 35,25 | 34,96 | 35,21 | 1,09% | 1,00 |
| 23.05.2025 | 35,09 | 35,33 | 34,10 | 34,83 | -1,11% | 548,00 |
| 22.05.2025 | 35,04 | 35,53 | 34,77 | 35,22 | 0,56% | 1,00 |
| 21.05.2025 | 36,48 | 36,52 | 35,00 | 35,03 | -4,24% | - |
| 20.05.2025 | 36,82 | 37,06 | 36,51 | 36,58 | -1,05% | - |
| 19.05.2025 | 37,05 | 37,14 | 36,57 | 36,97 | -1,51% | 55,00 |
| 16.05.2025 | 37,16 | 37,69 | 36,93 | 37,53 | 0,81% | 55,00 |
| 15.05.2025 | 37,08 | 37,47 | 36,90 | 37,23 | -0,04% | 269,00 |
| 14.05.2025 | 37,28 | 37,52 | 37,00 | 37,25 | -0,59% | - |
| 13.05.2025 | 37,31 | 37,75 | 37,23 | 37,47 | -0,03% | 30,00 |
| 12.05.2025 | 35,38 | 37,84 | 35,34 | 37,48 | 7,88% | 283,00 |
| 09.05.2025 | 34,77 | 34,87 | 34,43 | 34,74 | -0,01% | 8,00 |
| 08.05.2025 | 33,94 | 35,09 | 33,84 | 34,74 | 3,16% | 297,00 |
| 07.05.2025 | 33,77 | 34,07 | 33,40 | 33,68 | 0,31% | 1,00 |
| 06.05.2025 | 34,06 | 34,10 | 33,51 | 33,57 | -1,79% | 525,00 |
| 05.05.2025 | 33,90 | 34,70 | 33,61 | 34,19 | 0,04% | 1,00 |
| 02.05.2025 | 32,93 | 34,28 | 32,72 | 34,17 | 4,86% | 425,00 |
| 30.04.2025 | 32,51 | 32,67 | 31,59 | 32,59 | -1,25% | 279,00 |
| 29.04.2025 | 32,82 | 33,14 | 32,37 | 33,00 | 1,00% | - |
| 28.04.2025 | 32,46 | 33,06 | 32,26 | 32,68 | 0,19% | 2,00 |
| 25.04.2025 | 33,18 | 33,26 | 32,38 | 32,61 | -0,90% | 9,00 |
| 24.04.2025 | 32,09 | 32,96 | 31,79 | 32,91 | 2,02% | 199,00 |
| 23.04.2025 | 32,55 | 33,51 | 32,03 | 32,26 | 2,86% | 302,00 |
| 22.04.2025 | 29,85 | 31,40 | 29,84 | 31,36 | 0,55% | 10,00 |
| 17.04.2025 | 31,47 | 31,75 | 30,75 | 31,19 | 0,26% | 34,00 |
| 16.04.2025 | 31,50 | 33,00 | 30,57 | 31,11 | -2,67% | - |
| 15.04.2025 | 31,30 | 32,41 | 31,24 | 31,96 | 1,93% | 4,00 |
| 14.04.2025 | 30,73 | 31,62 | 30,67 | 31,36 | 2,27% | 20,00 |
| 11.04.2025 | 31,12 | 31,25 | 29,66 | 30,66 | -0,98% | - |
| 10.04.2025 | 34,13 | 34,25 | 30,12 | 30,96 | -9,61% | - |
| 09.04.2025 | 30,48 | 34,80 | 29,78 | 34,26 | 9,44% | 2,00 |
| 08.04.2025 | 32,29 | 33,64 | 30,84 | 31,30 | -2,00% | 12,00 |
| 07.04.2025 | 30,21 | 33,18 | 29,51 | 31,94 | 1,96% | 352,00 |
| 04.04.2025 | 32,54 | 32,71 | 29,74 | 31,33 | -4,72% | 2.442,00 |
| 03.04.2025 | 37,05 | 37,14 | 32,87 | 32,88 | -14,36% | 10,00 |
| 02.04.2025 | 37,56 | 38,41 | 36,91 | 38,39 | 2,22% | 1,00 |
| 01.04.2025 | 37,77 | 38,04 | 37,13 | 37,56 | -0,95% | 27,00 |
| 31.03.2025 | 37,12 | 38,03 | 36,59 | 37,92 | 1,97% | 10,00 |
| 28.03.2025 | 38,20 | 38,46 | 36,90 | 37,18 | -2,68% | - |
| 27.03.2025 | 39,06 | 39,13 | 38,21 | 38,21 | -1,74% | - |
| 26.03.2025 | 39,16 | 39,93 | 38,89 | 38,89 | -0,70% | 1,00 |
| 25.03.2025 | 39,10 | 39,44 | 38,83 | 39,16 | 0,01% | 3,00 |
| 24.03.2025 | 38,27 | 39,36 | 38,23 | 39,16 | 2,85% | 4,00 |
| 21.03.2025 | 37,88 | 38,27 | 37,26 | 38,07 | 0,82% | - |
| 20.03.2025 | 38,06 | 38,50 | 37,73 | 37,76 | -0,56% | 40,00 |
| 19.03.2025 | 37,53 | 38,30 | 37,32 | 37,97 | 1,47% | - |
| 18.03.2025 | 37,35 | 37,81 | 37,01 | 37,42 | 0,09% | 2,00 |
| 17.03.2025 | 37,27 | 37,60 | 36,79 | 37,39 | -0,08% | 5,00 |
| 14.03.2025 | 36,78 | 37,43 | 36,62 | 37,42 | 2,12% | - |
| 13.03.2025 | 37,18 | 37,59 | 36,51 | 36,64 | -1,41% | - |
| 12.03.2025 | 36,64 | 37,50 | 36,38 | 37,17 | 1,72% | 4,00 |
| 11.03.2025 | 36,73 | 36,98 | 35,81 | 36,54 | -0,60% | 7,00 |
| 10.03.2025 | 38,29 | 38,36 | 36,12 | 36,76 | -4,23% | 20,00 |
| 07.03.2025 | 39,17 | 39,28 | 37,37 | 38,38 | -2,10% | - |
| 06.03.2025 | 39,98 | 39,99 | 38,78 | 39,20 | -2,31% | 145,00 |
| 05.03.2025 | 41,23 | 41,24 | 39,72 | 40,13 | -2,30% | 16,00 |
| 04.03.2025 | 43,03 | 43,04 | 40,15 | 41,07 | -4,39% | - |
| 03.03.2025 | 44,03 | 44,21 | 42,60 | 42,96 | -2,60% | 18,00 |
| 28.02.2025 | 43,45 | 44,27 | 43,37 | 44,11 | 1,64% | 209,00 |
| 27.02.2025 | 43,03 | 44,07 | 42,94 | 43,40 | 1,21% | - |
| 26.02.2025 | 42,41 | 43,27 | 42,34 | 42,88 | 1,49% | - |
| 25.02.2025 | 42,39 | 43,16 | 41,83 | 42,25 | -0,27% | 1,00 |
| 24.02.2025 | 42,93 | 43,24 | 42,18 | 42,37 | -1,23% | 5,00 |
| 21.02.2025 | 44,01 | 44,47 | 42,75 | 42,89 | -2,57% | 150,00 |
| 20.02.2025 | 45,34 | 45,69 | 43,64 | 44,02 | -3,31% | - |
| 19.02.2025 | 44,79 | 45,96 | 44,37 | 45,53 | 1,75% | - |
| 18.02.2025 | 44,43 | 45,08 | 44,29 | 44,75 | 0,92% | - |
| 17.02.2025 | 44,23 | 44,55 | 44,19 | 44,34 | 0,20% | 3,00 |
| 14.02.2025 | 44,08 | 44,57 | 43,78 | 44,25 | 0,53% | 6,00 |
| 13.02.2025 | 44,32 | 44,79 | 43,68 | 44,01 | -0,91% | - |
| 12.02.2025 | 45,53 | 45,62 | 44,14 | 44,42 | -2,51% | - |
| 11.02.2025 | 45,85 | 46,10 | 44,88 | 45,56 | -0,88% | - |
| 10.02.2025 | 46,52 | 46,80 | 45,73 | 45,96 | -1,02% | - |
| 07.02.2025 | 46,54 | 46,81 | 45,89 | 46,44 | -0,23% | 4,00 |
| 06.02.2025 | 45,93 | 46,56 | 45,85 | 46,54 | 1,61% | 161,00 |