64,490€
-0,88%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 62,02 | 65,17 | 61,78 | 65,06 | 5,38% | - |
| 15.07.2026 | 61,63 | 62,25 | 61,56 | 61,74 | 0,31% | 3,00 |
| 14.07.2026 | 61,81 | 62,32 | 60,97 | 61,55 | -0,36% | 85,00 |
| 13.07.2026 | 61,36 | 61,82 | 61,13 | 61,77 | -0,02% | - |
| 10.07.2026 | 60,97 | 61,84 | 60,88 | 61,78 | 0,90% | - |
| 09.07.2026 | 60,21 | 61,37 | 59,99 | 61,23 | 2,37% | 140,00 |
| 08.07.2026 | 62,79 | 62,79 | 59,59 | 59,81 | -4,73% | 1,00 |
| 07.07.2026 | 62,91 | 63,58 | 62,67 | 62,78 | -0,25% | 18,00 |
| 06.07.2026 | 61,00 | 63,01 | 61,00 | 62,94 | 1,06% | 334,00 |
| 03.07.2026 | 62,24 | 62,32 | 62,12 | 62,28 | 0,73% | - |
| 02.07.2026 | 63,10 | 63,24 | 61,63 | 61,83 | -1,90% | - |
| 01.07.2026 | 61,28 | 63,39 | 61,07 | 63,03 | 2,62% | 13,00 |
| 30.06.2026 | 61,97 | 61,97 | 61,00 | 61,42 | -0,32% | - |
| 29.06.2026 | 62,44 | 62,44 | 61,14 | 61,62 | 0,47% | 144,00 |
| 26.06.2026 | 61,66 | 62,40 | 61,27 | 61,33 | -0,94% | - |
| 25.06.2026 | 61,47 | 62,57 | 60,69 | 61,91 | 0,95% | 5,00 |
| 24.06.2026 | 60,82 | 61,56 | 60,78 | 61,33 | 1,39% | - |
| 23.06.2026 | 58,96 | 60,62 | 58,64 | 60,49 | 1,90% | 13,00 |
| 22.06.2026 | 58,41 | 59,97 | 58,39 | 59,36 | 1,59% | 126,00 |
| 19.06.2026 | 58,43 | 58,52 | 58,29 | 58,43 | -0,27% | - |
| 18.06.2026 | 58,40 | 59,05 | 58,25 | 58,59 | 0,41% | 1,00 |
| 17.06.2026 | 58,02 | 59,00 | 57,82 | 58,35 | 1,09% | - |
| 16.06.2026 | 57,46 | 58,33 | 57,34 | 57,72 | 0,40% | 25,00 |
| 15.06.2026 | 59,00 | 59,08 | 57,49 | 57,49 | -1,19% | 18,00 |
| 12.06.2026 | 57,52 | 58,64 | 57,34 | 58,18 | 1,70% | - |
| 11.06.2026 | 56,49 | 57,49 | 56,41 | 57,21 | 1,54% | - |
| 10.06.2026 | 56,69 | 57,81 | 56,23 | 56,34 | -0,63% | - |
| 09.06.2026 | 55,93 | 57,11 | 55,80 | 56,70 | 1,72% | - |
| 08.06.2026 | 55,45 | 56,22 | 55,27 | 55,74 | 0,20% | 1,00 |
| 05.06.2026 | 54,72 | 55,92 | 54,59 | 55,63 | 1,33% | - |
| 04.06.2026 | 52,78 | 54,94 | 52,52 | 54,90 | 3,80% | - |
| 03.06.2026 | 53,60 | 53,68 | 52,72 | 52,89 | -1,10% | - |
| 02.06.2026 | 52,11 | 53,62 | 52,03 | 53,48 | 2,47% | - |
| 01.06.2026 | 53,59 | 53,78 | 51,88 | 52,19 | -1,94% | 4,00 |
| 29.05.2026 | 53,66 | 53,75 | 52,48 | 53,22 | -0,56% | - |
| 28.05.2026 | 54,33 | 54,50 | 53,08 | 53,52 | -1,20% | 1,00 |
| 27.05.2026 | 54,69 | 54,91 | 54,08 | 54,17 | -0,82% | 3,00 |
| 26.05.2026 | 54,41 | 55,04 | 54,27 | 54,62 | 0,18% | - |
| 25.05.2026 | 54,52 | 54,82 | 54,48 | 54,52 | 0,13% | 4,00 |
| 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 |