54,560€
0,66%
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 | 54,18 | 54,60 | 54,00 | 54,45 | 0,72% | - |
| 21.05.2026 | 54,06 | 54,34 | 53,52 | 54,06 | 0,39% | - |
| 20.05.2026 | 52,87 | 54,13 | 52,65 | 53,85 | 2,03% | 75,00 |
| 19.05.2026 | 52,34 | 53,09 | 51,87 | 52,78 | 0,30% | 1,00 |
| 18.05.2026 | 52,01 | 52,93 | 51,93 | 52,62 | 0,55% | - |
| 15.05.2026 | 52,21 | 52,76 | 51,40 | 52,33 | -0,17% | 1,00 |
| 14.05.2026 | 51,70 | 52,83 | 51,65 | 52,42 | 1,51% | - |
| 13.05.2026 | 52,86 | 53,11 | 51,58 | 51,64 | -2,64% | 31,00 |
| 12.05.2026 | 52,72 | 53,21 | 52,10 | 53,04 | 0,45% | - |
| 11.05.2026 | 54,16 | 54,47 | 52,78 | 52,80 | -2,57% | - |
| 08.05.2026 | 54,84 | 54,97 | 53,82 | 54,19 | -1,15% | - |
| 07.05.2026 | 55,89 | 55,97 | 54,74 | 54,82 | -2,00% | - |
| 06.05.2026 | 55,04 | 56,08 | 54,80 | 55,94 | 1,52% | 2,00 |
| 05.05.2026 | 54,54 | 55,30 | 54,26 | 55,10 | 1,21% | 1,00 |
| 04.05.2026 | 54,99 | 55,26 | 54,22 | 54,44 | -1,89% | 24,00 |
| 30.04.2026 | 54,64 | 55,63 | 54,29 | 55,49 | 0,45% | 312,00 |
| 29.04.2026 | 55,69 | 55,97 | 54,96 | 55,24 | -0,20% | - |
| 28.04.2026 | 55,27 | 56,19 | 55,00 | 55,35 | -0,09% | 2,00 |
| 27.04.2026 | 54,37 | 55,52 | 54,20 | 55,40 | 1,61% | - |
| 24.04.2026 | 55,88 | 55,92 | 54,38 | 54,52 | -1,91% | 284,00 |
| 23.04.2026 | 55,44 | 56,17 | 54,88 | 55,58 | 0,05% | 4,00 |
| 22.04.2026 | 55,85 | 56,31 | 55,54 | 55,55 | -0,48% | 100,00 |
| 21.04.2026 | 55,95 | 56,80 | 55,43 | 55,82 | 0,47% | - |
| 20.04.2026 | 54,49 | 55,57 | 54,33 | 55,56 | 1,46% | - |
| 17.04.2026 | 54,72 | 55,74 | 54,50 | 54,76 | 0,62% | - |
| 16.04.2026 | 55,31 | 55,90 | 54,27 | 54,42 | -1,61% | 6,00 |
| 15.04.2026 | 54,99 | 55,66 | 54,58 | 55,31 | 0,66% | 5,00 |
| 14.04.2026 | 55,02 | 55,29 | 54,33 | 54,95 | -0,22% | - |
| 13.04.2026 | 54,53 | 55,08 | 54,12 | 55,07 | 0,20% | 28,00 |
| 10.04.2026 | 55,57 | 55,70 | 54,86 | 54,96 | -0,99% | - |
| 09.04.2026 | 54,61 | 55,68 | 54,30 | 55,51 | 1,74% | 1,00 |
| 08.04.2026 | 54,09 | 55,15 | 53,94 | 54,56 | 2,85% | - |
| 07.04.2026 | 53,27 | 53,46 | 52,65 | 53,05 | 0,75% | 2,00 |
| 02.04.2026 | 51,77 | 52,86 | 51,29 | 52,66 | 0,68% | 192,00 |
| 01.04.2026 | 51,98 | 52,96 | 51,84 | 52,30 | 0,81% | 3,00 |
| 31.03.2026 | 50,24 | 52,16 | 50,12 | 51,88 | 3,62% | - |
| 30.03.2026 | 50,32 | 50,87 | 49,87 | 50,07 | -0,12% | - |
| 27.03.2026 | 50,97 | 51,16 | 49,71 | 50,13 | -1,52% | 23,00 |
| 26.03.2026 | 51,20 | 51,38 | 50,58 | 50,91 | -0,91% | - |
| 25.03.2026 | 51,15 | 51,93 | 50,64 | 51,37 | 0,79% | - |
| 24.03.2026 | 50,04 | 51,28 | 49,41 | 50,97 | 1,57% | 1,00 |
| 23.03.2026 | 48,87 | 50,88 | 48,59 | 50,18 | 2,49% | 436,00 |
| 20.03.2026 | 49,27 | 49,67 | 48,78 | 48,96 | -0,40% | - |
| 19.03.2026 | 49,36 | 49,39 | 48,44 | 49,15 | -0,25% | - |
| 18.03.2026 | 49,72 | 50,16 | 49,02 | 49,28 | -0,38% | 4,00 |
| 17.03.2026 | 48,97 | 49,80 | 48,77 | 49,47 | 1,10% | - |
| 16.03.2026 | 49,02 | 49,61 | 48,51 | 48,93 | 0,14% | 14,00 |
| 13.03.2026 | 49,39 | 50,17 | 48,83 | 48,86 | -1,00% | - |
| 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 |