59,200€
0,92%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 58,57 | 59,15 | 58,12 | 59,15 | 0,78% | - |
| 12.11.2026 | 58,77 | 59,34 | 58,44 | 58,69 | -0,79% | - |
| 11.11.2026 | 58,46 | 59,28 | 58,42 | 59,16 | 1,37% | - |
| 10.11.2026 | 58,10 | 58,53 | 57,72 | 58,36 | 0,10% | - |
| 09.11.2026 | 56,82 | 58,75 | 56,44 | 58,30 | 2,19% | 31,00 |
| 06.11.2026 | 57,09 | 57,60 | 56,37 | 57,05 | 0,26% | 167,00 |
| 05.11.2026 | 58,41 | 60,25 | 56,68 | 56,90 | -2,77% | 40,00 |
| 04.11.2026 | 57,22 | 59,55 | 57,16 | 58,52 | 1,88% | - |
| 03.11.2026 | 57,84 | 58,41 | 57,38 | 57,44 | -0,97% | 1,00 |
| 02.11.2026 | 57,32 | 58,12 | 57,01 | 58,00 | 1,83% | 6,00 |
| 30.10.2026 | 58,27 | 58,53 | 56,66 | 56,96 | -3,11% | 100,00 |
| 29.10.2026 | 58,38 | 59,73 | 58,22 | 58,79 | 0,36% | 35,00 |
| 28.10.2026 | 58,67 | 58,94 | 58,35 | 58,58 | -0,14% | 1,00 |
| 27.10.2026 | 58,50 | 59,05 | 58,21 | 58,66 | 0,00% | - |
| 26.10.2026 | 58,12 | 59,31 | 58,12 | 58,66 | 0,70% | 56,00 |
| 23.10.2026 | 58,09 | 58,51 | 57,68 | 58,25 | 0,05% | 2,00 |
| 22.10.2026 | 57,22 | 58,89 | 57,08 | 58,22 | 0,94% | - |
| 21.10.2026 | 57,34 | 57,98 | 56,96 | 57,68 | 0,84% | 1,00 |
| 20.10.2026 | 55,85 | 57,55 | 55,69 | 57,20 | 2,64% | - |
| 19.10.2026 | 56,88 | 56,97 | 55,62 | 55,73 | -0,55% | - |
| 16.10.2026 | 56,60 | 57,81 | 55,00 | 56,04 | -0,76% | - |
| 15.10.2026 | 55,53 | 56,96 | 55,51 | 56,47 | 0,93% | - |
| 14.10.2026 | 56,52 | 56,75 | 55,59 | 55,95 | -1,01% | - |
| 13.10.2026 | 57,11 | 57,71 | 56,15 | 56,52 | -1,87% | 167,00 |
| 12.10.2026 | 56,88 | 57,74 | 56,81 | 57,60 | 1,34% | 45,00 |
| 09.10.2026 | 57,20 | 57,51 | 56,40 | 56,84 | -0,18% | - |
| 08.10.2026 | 56,28 | 56,98 | 55,50 | 56,94 | 0,99% | - |
| 07.10.2026 | 57,07 | 57,32 | 55,95 | 56,38 | -0,88% | - |
| 06.10.2026 | 57,42 | 57,74 | 56,60 | 56,88 | -0,77% | 1,00 |
| 05.10.2026 | 57,43 | 57,97 | 57,12 | 57,32 | 0,39% | - |
| 02.10.2026 | 56,77 | 57,37 | 56,40 | 57,10 | 0,81% | 1,00 |
| 01.10.2026 | 56,73 | 56,75 | 54,80 | 56,64 | 0,21% | 4,00 |
| 30.09.2026 | 56,40 | 56,66 | 56,10 | 56,52 | 0,28% | 103,00 |
| 29.09.2026 | 56,91 | 57,37 | 56,07 | 56,36 | -0,95% | - |
| 28.09.2026 | 57,39 | 57,47 | 56,88 | 56,90 | -1,23% | - |
| 25.09.2026 | 56,98 | 57,64 | 56,77 | 57,61 | 1,62% | - |
| 24.09.2026 | 56,54 | 57,11 | 56,14 | 56,69 | -0,68% | - |
| 23.09.2026 | 57,36 | 57,73 | 56,91 | 57,08 | -0,87% | 53,00 |
| 22.09.2026 | 58,73 | 59,02 | 57,16 | 57,58 | -2,11% | - |
| 21.09.2026 | 58,69 | 59,05 | 58,37 | 58,82 | 0,60% | 10,00 |
| 18.09.2026 | 58,85 | 58,94 | 58,06 | 58,47 | -0,26% | - |
| 17.09.2026 | 58,62 | 59,28 | 58,06 | 58,62 | 1,14% | 1,00 |
| 16.09.2026 | 60,97 | 61,15 | 57,28 | 57,96 | -4,55% | - |
| 15.09.2026 | 61,02 | 61,58 | 60,30 | 60,72 | -0,31% | 1,00 |
| 14.09.2026 | 60,65 | 61,49 | 60,30 | 60,91 | 0,41% | - |
| 11.09.2026 | 60,17 | 60,80 | 59,59 | 60,66 | 1,22% | - |
| 10.09.2026 | 59,77 | 59,97 | 59,05 | 59,93 | 0,54% | - |
| 09.09.2026 | 60,27 | 60,27 | 59,31 | 59,61 | -1,34% | - |
| 08.09.2026 | 60,74 | 61,12 | 60,26 | 60,42 | -0,80% | 2,00 |
| 07.09.2026 | 60,89 | 60,93 | 60,88 | 60,91 | -0,15% | - |
| 04.09.2026 | 60,96 | 61,26 | 60,82 | 61,00 | 0,18% | - |
| 03.09.2026 | 60,18 | 61,17 | 60,07 | 60,89 | 1,30% | - |
| 02.09.2026 | 58,80 | 61,01 | 58,69 | 60,11 | 2,59% | 21,00 |
| 01.09.2026 | 59,49 | 59,73 | 58,39 | 58,59 | -1,40% | 11,00 |
| 31.08.2026 | 59,99 | 60,07 | 58,94 | 59,42 | -1,21% | 38,00 |
| 28.08.2026 | 60,26 | 60,81 | 60,13 | 60,15 | -0,59% | - |
| 27.08.2026 | 60,63 | 60,73 | 59,52 | 60,51 | 0,12% | 90,00 |
| 26.08.2026 | 59,83 | 60,70 | 59,75 | 60,44 | 0,87% | - |
| 25.08.2026 | 60,36 | 60,72 | 59,63 | 59,92 | -0,47% | 155,00 |
| 24.08.2026 | 59,48 | 60,79 | 59,48 | 60,20 | 0,65% | 5,00 |
| 21.08.2026 | 59,65 | 60,52 | 59,38 | 59,81 | 0,13% | 78,00 |
| 20.08.2026 | 60,64 | 60,94 | 59,03 | 59,73 | -1,39% | 251,00 |
| 19.08.2026 | 63,28 | 63,48 | 60,57 | 60,57 | -4,78% | 220,00 |
| 18.08.2026 | 63,89 | 64,74 | 63,13 | 63,61 | -1,01% | 157,00 |
| 17.08.2026 | 64,61 | 65,01 | 64,23 | 64,26 | -0,53% | 2,00 |
| 14.08.2026 | 64,23 | 64,65 | 63,64 | 64,60 | 0,53% | 272,00 |
| 13.08.2026 | 64,20 | 64,74 | 64,01 | 64,26 | 0,14% | 54,00 |
| 12.08.2026 | 63,33 | 64,19 | 63,10 | 64,17 | 1,41% | 800,00 |
| 11.08.2026 | 62,98 | 63,61 | 62,74 | 63,28 | 0,52% | 910,00 |
| 10.08.2026 | 63,02 | 63,12 | 62,38 | 62,95 | 0,22% | 1,00 |
| 07.08.2026 | 62,84 | 63,22 | 61,96 | 62,81 | 0,00% | 2,00 |
| 06.08.2026 | 63,85 | 64,15 | 62,71 | 62,81 | -1,52% | - |
| 05.08.2026 | 64,15 | 64,57 | 63,65 | 63,78 | -0,58% | 26,00 |
| 04.08.2026 | 63,35 | 64,37 | 62,80 | 64,15 | 1,71% | 1,00 |
| 03.08.2026 | 62,50 | 63,17 | 62,10 | 63,07 | 1,48% | 8,00 |
| 31.07.2026 | 62,64 | 63,07 | 62,09 | 62,15 | -0,02% | - |
| 30.07.2026 | 61,98 | 62,36 | 61,20 | 62,16 | -0,34% | 925,00 |
| 29.07.2026 | 63,89 | 64,41 | 62,31 | 62,37 | -2,23% | - |
| 28.07.2026 | 62,33 | 63,81 | 62,31 | 63,79 | 2,28% | 222,00 |
| 27.07.2026 | 63,61 | 64,01 | 62,06 | 62,37 | -1,41% | - |
| 24.07.2026 | 63,05 | 63,54 | 62,86 | 63,26 | 0,48% | 79,00 |
| 23.07.2026 | 63,25 | 63,69 | 62,18 | 62,96 | -0,52% | 17,00 |
| 22.07.2026 | 63,04 | 63,56 | 62,59 | 63,29 | 0,96% | 304,00 |
| 21.07.2026 | 62,94 | 63,22 | 62,07 | 62,69 | -0,06% | 198,00 |
| 20.07.2026 | 63,25 | 63,99 | 62,63 | 62,73 | -0,63% | - |
| 17.07.2026 | 64,48 | 65,50 | 62,81 | 63,13 | -2,97% | 566,00 |
| 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 |