44,055€
0,14%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 45,00 | 45,68 | 43,91 | 44,07 | -0,73% | - |
| 19.11.2025 | 43,31 | 44,48 | 43,19 | 44,39 | 1,61% | 13,00 |
| 18.11.2025 | 42,57 | 44,00 | 42,30 | 43,68 | 2,01% | - |
| 17.11.2025 | 44,67 | 44,84 | 42,65 | 42,82 | -3,86% | 3,00 |
| 14.11.2025 | 44,41 | 44,74 | 43,75 | 44,54 | 0,03% | 42,00 |
| 13.11.2025 | 45,56 | 45,56 | 44,34 | 44,53 | -2,02% | - |
| 12.11.2025 | 45,23 | 46,19 | 45,03 | 45,45 | 0,61% | 273,00 |
| 11.11.2025 | 45,27 | 45,46 | 44,78 | 45,17 | -0,47% | 91,00 |
| 10.11.2025 | 45,05 | 45,48 | 44,72 | 45,39 | 2,14% | 1,00 |
| 07.11.2025 | 44,22 | 44,60 | 43,50 | 44,43 | 0,06% | 35,00 |
| 06.11.2025 | 44,66 | 45,07 | 43,87 | 44,41 | -1,50% | 37,00 |
| 05.11.2025 | 44,12 | 45,22 | 43,84 | 45,09 | 1,80% | - |
| 04.11.2025 | 43,85 | 44,56 | 43,53 | 44,29 | 0,39% | - |
| 03.11.2025 | 44,13 | 44,44 | 43,54 | 44,12 | -0,18% | 31,00 |
| 31.10.2025 | 43,77 | 44,27 | 43,36 | 44,20 | 0,51% | - |
| 30.10.2025 | 43,41 | 44,51 | 43,34 | 43,97 | 1,10% | 452,00 |
| 29.10.2025 | 43,83 | 44,00 | 43,19 | 43,49 | -1,26% | - |
| 28.10.2025 | 44,46 | 44,56 | 43,87 | 44,05 | -1,03% | 4,00 |
| 27.10.2025 | 45,23 | 45,49 | 44,17 | 44,51 | -1,07% | 22,00 |
| 24.10.2025 | 44,03 | 45,17 | 43,70 | 44,99 | 2,65% | 1,00 |
| 23.10.2025 | 43,71 | 44,11 | 43,50 | 43,82 | 0,46% | 4,00 |
| 22.10.2025 | 43,85 | 44,24 | 43,30 | 43,62 | -0,38% | - |
| 21.10.2025 | 43,23 | 44,05 | 43,17 | 43,79 | 1,35% | - |
| 20.10.2025 | 42,41 | 43,36 | 42,36 | 43,21 | 1,96% | - |
| 17.10.2025 | 41,03 | 42,50 | 39,84 | 42,37 | 2,61% | 657,00 |
| 16.10.2025 | 44,38 | 44,58 | 41,02 | 41,30 | -6,95% | 1.432,00 |
| 15.10.2025 | 44,80 | 46,60 | 43,87 | 44,38 | -0,59% | 764,00 |
| 14.10.2025 | 43,07 | 44,64 | 42,92 | 44,64 | 2,78% | - |
| 13.10.2025 | 42,67 | 43,64 | 42,61 | 43,43 | 2,40% | 187,00 |
| 10.10.2025 | 44,87 | 45,36 | 42,42 | 42,42 | -5,51% | 19,00 |
| 09.10.2025 | 44,68 | 45,60 | 44,55 | 44,89 | 0,35% | 543,00 |
| 08.10.2025 | 46,00 | 46,04 | 44,73 | 44,73 | -1,89% | 2,00 |
| 07.10.2025 | 46,14 | 46,62 | 45,48 | 45,60 | -1,05% | 539,00 |
| 06.10.2025 | 46,28 | 47,16 | 45,75 | 46,08 | 0,96% | 384,00 |
| 03.10.2025 | 45,31 | 45,95 | 45,18 | 45,64 | 1,06% | 27,00 |
| 02.10.2025 | 45,00 | 45,32 | 44,74 | 45,16 | 0,37% | 70,00 |
| 01.10.2025 | 44,99 | 45,34 | 44,67 | 44,99 | -0,45% | - |
| 30.09.2025 | 45,71 | 46,01 | 44,41 | 45,20 | -1,20% | 37,00 |
| 29.09.2025 | 45,84 | 46,76 | 45,14 | 45,75 | 0,33% | 253,00 |
| 26.09.2025 | 45,29 | 45,90 | 45,15 | 45,60 | 0,62% | - |
| 25.09.2025 | 45,27 | 45,49 | 45,04 | 45,32 | 0,07% | 1,00 |
| 24.09.2025 | 45,05 | 45,66 | 44,69 | 45,29 | 0,87% | - |
| 23.09.2025 | 44,53 | 45,63 | 44,49 | 44,90 | 0,78% | - |
| 22.09.2025 | 45,83 | 45,83 | 44,31 | 44,55 | -2,21% | 123,00 |
| 19.09.2025 | 45,56 | 45,87 | 45,26 | 45,56 | 0,11% | - |
| 18.09.2025 | 44,52 | 45,60 | 44,41 | 45,51 | 3,02% | 26,00 |
| 17.09.2025 | 43,13 | 44,57 | 42,96 | 44,17 | 2,49% | 15,00 |
| 16.09.2025 | 43,75 | 43,77 | 42,60 | 43,10 | -1,24% | 244,00 |
| 15.09.2025 | 44,42 | 44,49 | 43,53 | 43,64 | -1,40% | 398,00 |
| 12.09.2025 | 44,15 | 44,37 | 43,97 | 44,26 | 0,40% | 45,00 |
| 11.09.2025 | 44,24 | 44,40 | 43,84 | 44,09 | -0,79% | - |
| 10.09.2025 | 44,28 | 44,52 | 43,94 | 44,44 | 0,53% | - |
| 09.09.2025 | 43,93 | 44,49 | 43,91 | 44,21 | 0,59% | - |
| 08.09.2025 | 44,15 | 44,39 | 43,37 | 43,95 | -0,41% | 441,00 |
| 05.09.2025 | 45,08 | 45,12 | 43,66 | 44,13 | -2,07% | 200,00 |
| 04.09.2025 | 44,37 | 45,07 | 44,30 | 45,06 | 1,70% | 53,00 |
| 03.09.2025 | 44,36 | 44,85 | 43,79 | 44,31 | 0,04% | - |
| 02.09.2025 | 44,65 | 44,74 | 43,76 | 44,29 | -1,00% | - |
| 01.09.2025 | 44,60 | 44,90 | 44,49 | 44,74 | 0,16% | 42,00 |
| 29.08.2025 | 44,67 | 45,00 | 44,48 | 44,67 | 0,03% | 24,00 |
| 28.08.2025 | 44,54 | 44,78 | 44,26 | 44,65 | 0,01% | 5,00 |
| 27.08.2025 | 44,18 | 44,73 | 44,18 | 44,65 | 1,20% | - |
| 26.08.2025 | 43,54 | 44,15 | 43,31 | 44,12 | 1,05% | 3,00 |
| 25.08.2025 | 43,38 | 43,77 | 43,10 | 43,66 | 0,77% | 3,00 |
| 22.08.2025 | 41,81 | 43,33 | 41,64 | 43,32 | 3,73% | 39,00 |
| 21.08.2025 | 41,91 | 41,98 | 41,42 | 41,77 | -0,30% | - |
| 20.08.2025 | 41,45 | 41,98 | 41,21 | 41,89 | 0,81% | - |
| 19.08.2025 | 41,56 | 42,01 | 41,43 | 41,55 | -0,17% | - |
| 18.08.2025 | 41,30 | 41,64 | 41,13 | 41,63 | 0,83% | 4,00 |
| 15.08.2025 | 42,30 | 42,45 | 41,28 | 41,28 | -2,29% | 2,00 |
| 14.08.2025 | 41,42 | 42,28 | 40,90 | 42,25 | 1,64% | 237,00 |
| 13.08.2025 | 41,20 | 41,57 | 40,89 | 41,57 | 0,75% | - |
| 12.08.2025 | 40,40 | 41,27 | 40,36 | 41,26 | 1,96% | 75,00 |
| 11.08.2025 | 40,56 | 40,90 | 40,34 | 40,46 | -0,39% | 2,00 |
| 08.08.2025 | 40,08 | 40,77 | 40,03 | 40,62 | 1,44% | 132,00 |
| 07.08.2025 | 40,29 | 40,65 | 39,95 | 40,05 | -0,56% | - |
| 06.08.2025 | 41,00 | 41,07 | 40,27 | 40,27 | -1,46% | - |
| 05.08.2025 | 41,30 | 41,41 | 40,37 | 40,87 | -0,66% | 24,00 |
| 04.08.2025 | 40,62 | 41,20 | 40,37 | 41,14 | 1,68% | 1,00 |
| 01.08.2025 | 41,65 | 41,66 | 39,68 | 40,46 | -3,27% | - |
| 31.07.2025 | 42,60 | 42,66 | 41,63 | 41,83 | -1,85% | - |
| 30.07.2025 | 42,56 | 43,08 | 42,29 | 42,62 | 0,20% | - |
| 29.07.2025 | 42,68 | 43,12 | 42,35 | 42,53 | -0,06% | 202,00 |
| 28.07.2025 | 42,32 | 42,66 | 42,32 | 42,56 | 0,95% | - |
| 25.07.2025 | 42,05 | 42,26 | 41,28 | 42,16 | 0,57% | 9,00 |
| 24.07.2025 | 42,33 | 42,61 | 41,78 | 41,92 | -1,06% | 192,00 |
| 23.07.2025 | 41,99 | 42,44 | 41,68 | 42,37 | 1,33% | - |
| 22.07.2025 | 41,56 | 41,96 | 41,19 | 41,81 | 0,54% | - |
| 21.07.2025 | 41,83 | 42,09 | 41,50 | 41,59 | -0,56% | - |
| 18.07.2025 | 42,11 | 42,66 | 41,60 | 41,82 | -0,70% | 2,00 |
| 17.07.2025 | 40,63 | 42,64 | 40,14 | 42,12 | 4,37% | 132,00 |
| 16.07.2025 | 40,12 | 40,71 | 39,41 | 40,35 | 0,29% | - |
| 15.07.2025 | 41,10 | 41,29 | 40,20 | 40,24 | -1,96% | 1,00 |
| 14.07.2025 | 40,61 | 41,07 | 40,54 | 41,04 | 0,66% | 252,00 |
| 11.07.2025 | 40,86 | 40,96 | 40,42 | 40,77 | -0,48% | 243,00 |
| 10.07.2025 | 40,29 | 41,18 | 40,23 | 40,97 | 1,30% | 1,00 |
| 09.07.2025 | 40,54 | 41,11 | 40,21 | 40,44 | -0,33% | - |
| 08.07.2025 | 40,12 | 41,01 | 40,05 | 40,58 | 1,05% | - |
| 07.07.2025 | 40,36 | 40,74 | 39,94 | 40,16 | -0,21% | - |
| 04.07.2025 | 40,39 | 40,39 | 40,20 | 40,24 | -0,91% | - |