49,325€
-0,05%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 50,33 | 50,52 | 49,23 | 49,35 | -2,27% | 516,00 |
| 11.03.2026 | 50,65 | 51,01 | 49,70 | 50,50 | -0,37% | 1,00 |
| 10.03.2026 | 50,18 | 51,35 | 49,40 | 50,69 | 1,47% | 13,00 |
| 09.03.2026 | 49,49 | 50,19 | 48,18 | 49,95 | -0,22% | - |
| 06.03.2026 | 51,36 | 51,38 | 48,88 | 50,06 | -2,27% | - |
| 05.03.2026 | 51,83 | 51,91 | 50,81 | 51,23 | -0,99% | - |
| 04.03.2026 | 51,11 | 52,01 | 50,00 | 51,74 | 0,45% | 364,00 |
| 03.03.2026 | 51,90 | 51,95 | 50,69 | 51,51 | -1,36% | 690,00 |
| 02.03.2026 | 50,63 | 52,43 | 50,14 | 52,22 | 2,69% | 31,00 |
| 27.02.2026 | 53,93 | 54,03 | 50,33 | 50,85 | -6,19% | 215,00 |
| 26.02.2026 | 53,54 | 54,40 | 53,14 | 54,20 | 1,40% | 87,00 |
| 25.02.2026 | 52,61 | 53,69 | 52,57 | 53,45 | 1,39% | - |
| 24.02.2026 | 53,18 | 53,25 | 52,08 | 52,72 | -0,74% | 116,00 |
| 23.02.2026 | 54,82 | 55,42 | 52,52 | 53,11 | -4,06% | 3,00 |
| 20.02.2026 | 55,10 | 55,47 | 54,33 | 55,36 | 0,85% | - |
| 19.02.2026 | 55,22 | 55,33 | 54,09 | 54,90 | -0,66% | - |
| 18.02.2026 | 54,47 | 55,55 | 54,38 | 55,26 | 1,54% | 236,00 |
| 17.02.2026 | 54,78 | 55,96 | 54,35 | 54,42 | -1,00% | - |
| 16.02.2026 | 54,95 | 55,25 | 54,67 | 54,97 | 0,53% | 3,00 |
| 13.02.2026 | 54,54 | 54,99 | 53,67 | 54,68 | 0,18% | - |
| 12.02.2026 | 56,53 | 56,96 | 53,87 | 54,58 | -2,80% | 27,00 |
| 11.02.2026 | 56,80 | 57,96 | 55,63 | 56,16 | -1,32% | 35,00 |
| 10.02.2026 | 56,83 | 57,77 | 56,23 | 56,91 | -0,05% | - |
| 09.02.2026 | 57,51 | 57,79 | 56,86 | 56,94 | -1,16% | 1,00 |
| 06.02.2026 | 56,36 | 57,82 | 56,06 | 57,61 | 2,17% | 1,00 |
| 05.02.2026 | 56,56 | 56,64 | 55,53 | 56,38 | -0,68% | 11,00 |
| 04.02.2026 | 55,21 | 57,15 | 55,21 | 56,77 | 1,65% | 608,00 |
| 03.02.2026 | 55,08 | 56,08 | 54,79 | 55,85 | 1,58% | 50,00 |
| 02.02.2026 | 52,47 | 55,06 | 52,43 | 54,98 | 3,33% | 52,00 |
| 30.01.2026 | 52,87 | 53,51 | 52,68 | 53,21 | 0,70% | 65,00 |
| 29.01.2026 | 52,59 | 53,58 | 52,41 | 52,84 | 0,38% | 75,00 |
| 28.01.2026 | 53,07 | 53,24 | 52,40 | 52,64 | -0,56% | - |
| 27.01.2026 | 52,79 | 53,01 | 52,33 | 52,93 | 0,43% | 121,00 |
| 26.01.2026 | 52,77 | 53,33 | 52,41 | 52,71 | -0,65% | 3,00 |
| 23.01.2026 | 54,79 | 54,84 | 52,78 | 53,05 | -2,78% | 136,00 |
| 22.01.2026 | 54,92 | 56,10 | 54,52 | 54,57 | -0,44% | 99,00 |
| 21.01.2026 | 51,13 | 55,02 | 51,00 | 54,81 | 6,93% | 271,00 |
| 20.01.2026 | 51,49 | 51,91 | 50,87 | 51,26 | -1,00% | 40,00 |
| 19.01.2026 | 51,83 | 51,91 | 51,62 | 51,78 | -1,69% | - |
| 16.01.2026 | 52,34 | 52,90 | 51,84 | 52,67 | 0,61% | - |
| 15.01.2026 | 51,59 | 52,60 | 51,57 | 52,35 | 1,51% | 1,00 |
| 14.01.2026 | 51,25 | 51,68 | 50,56 | 51,57 | 0,48% | - |
| 13.01.2026 | 51,59 | 51,99 | 51,24 | 51,32 | -0,81% | 10,00 |
| 12.01.2026 | 51,61 | 51,78 | 51,03 | 51,74 | -0,88% | - |
| 09.01.2026 | 52,57 | 53,00 | 52,15 | 52,20 | -0,77% | - |
| 08.01.2026 | 52,05 | 53,38 | 51,93 | 52,61 | 0,69% | 1,00 |
| 07.01.2026 | 53,08 | 53,20 | 52,06 | 52,25 | -1,50% | - |
| 06.01.2026 | 52,09 | 53,12 | 51,86 | 53,04 | 1,92% | 54,00 |
| 05.01.2026 | 50,93 | 52,56 | 50,87 | 52,04 | 2,66% | 1.085,00 |
| 02.01.2026 | 49,74 | 50,92 | 49,68 | 50,69 | 1,03% | - |
| 30.12.2025 | 50,18 | 50,18 | 50,15 | 50,18 | -0,30% | - |
| 29.12.2025 | 50,81 | 50,99 | 50,26 | 50,33 | -0,49% | 45,00 |
| 23.12.2025 | 50,82 | 51,02 | 50,49 | 50,58 | -0,71% | 47,00 |
| 22.12.2025 | 50,66 | 50,96 | 50,36 | 50,94 | 0,89% | 26,00 |
| 19.12.2025 | 49,85 | 50,62 | 49,82 | 50,49 | 1,15% | 50,00 |
| 18.12.2025 | 50,00 | 50,34 | 49,56 | 49,91 | -0,24% | - |
| 17.12.2025 | 49,68 | 50,24 | 49,62 | 50,03 | 0,90% | - |
| 16.12.2025 | 49,48 | 49,76 | 49,27 | 49,59 | -0,44% | - |
| 15.12.2025 | 49,91 | 50,33 | 49,58 | 49,80 | 0,22% | 1,00 |
| 12.12.2025 | 49,71 | 49,93 | 49,21 | 49,69 | -0,32% | - |
| 11.12.2025 | 49,62 | 50,48 | 49,34 | 49,85 | -0,39% | - |
| 10.12.2025 | 48,10 | 50,25 | 47,77 | 50,05 | 4,05% | 118,00 |
| 09.12.2025 | 47,92 | 48,78 | 47,39 | 48,10 | 0,16% | - |
| 08.12.2025 | 47,64 | 48,44 | 47,61 | 48,02 | 0,29% | - |
| 05.12.2025 | 48,01 | 48,24 | 47,75 | 47,88 | 0,14% | - |
| 04.12.2025 | 47,80 | 48,08 | 47,54 | 47,81 | 0,27% | - |
| 03.12.2025 | 47,04 | 47,71 | 46,73 | 47,68 | 1,27% | - |
| 02.12.2025 | 46,96 | 47,37 | 46,72 | 47,08 | 0,15% | 2,00 |
| 01.12.2025 | 46,41 | 47,28 | 45,93 | 47,01 | 0,69% | - |
| 28.11.2025 | 46,69 | 46,97 | 46,62 | 46,69 | 0,26% | - |
| 27.11.2025 | 46,56 | 46,66 | 46,55 | 46,57 | -0,60% | - |
| 26.11.2025 | 46,96 | 47,13 | 46,76 | 46,85 | -0,15% | - |
| 25.11.2025 | 45,80 | 47,03 | 45,59 | 46,92 | 2,32% | - |
| 24.11.2025 | 45,58 | 45,93 | 45,09 | 45,86 | 1,07% | 2,00 |
| 21.11.2025 | 44,04 | 45,66 | 43,80 | 45,38 | 2,97% | - |
| 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 |