54,695€
-0,52%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 54,97 | 54,97 | 54,67 | 54,72 | -0,47% | - |
| 16.02.2026 | 54,85 | 55,15 | 54,84 | 54,98 | 0,80% | - |
| 13.02.2026 | 54,42 | 54,99 | 53,58 | 54,55 | -0,20% | - |
| 12.02.2026 | 56,21 | 56,91 | 53,86 | 54,66 | -2,65% | - |
| 11.02.2026 | 56,83 | 57,92 | 55,66 | 56,14 | -1,50% | - |
| 10.02.2026 | 56,82 | 57,77 | 56,24 | 57,00 | -0,12% | - |
| 09.02.2026 | 57,49 | 57,63 | 56,73 | 57,07 | -0,99% | - |
| 06.02.2026 | 56,48 | 57,82 | 56,28 | 57,64 | 2,00% | - |
| 05.02.2026 | 57,08 | 57,08 | 55,55 | 56,51 | -0,29% | - |
| 04.02.2026 | 55,47 | 57,14 | 55,32 | 56,67 | 1,68% | - |
| 03.02.2026 | 55,17 | 56,13 | 54,81 | 55,74 | 1,42% | - |
| 02.02.2026 | 53,16 | 55,05 | 52,39 | 54,96 | 3,41% | - |
| 30.01.2026 | 52,70 | 53,52 | 52,68 | 53,15 | 0,55% | - |
| 29.01.2026 | 52,67 | 53,58 | 52,41 | 52,86 | 0,30% | 50,00 |
| 28.01.2026 | 52,63 | 53,36 | 52,22 | 52,70 | -0,42% | - |
| 27.01.2026 | 52,82 | 53,00 | 51,85 | 52,92 | 0,34% | 50,00 |
| 26.01.2026 | 53,06 | 53,32 | 52,41 | 52,74 | -0,47% | - |
| 23.01.2026 | 54,67 | 54,84 | 52,79 | 52,99 | -2,86% | - |
| 22.01.2026 | 54,82 | 56,07 | 54,48 | 54,55 | -0,47% | - |
| 21.01.2026 | 51,19 | 55,02 | 50,72 | 54,80 | 7,49% | - |
| 20.01.2026 | 51,77 | 51,92 | 50,60 | 50,98 | -1,77% | - |
| 19.01.2026 | 51,82 | 51,94 | 51,61 | 51,90 | -1,27% | - |
| 16.01.2026 | 52,20 | 52,90 | 51,69 | 52,57 | 0,52% | - |
| 15.01.2026 | 51,65 | 52,60 | 51,53 | 52,30 | 1,53% | 40,00 |
| 14.01.2026 | 51,47 | 51,70 | 50,57 | 51,51 | 0,29% | - |
| 13.01.2026 | 51,76 | 52,07 | 51,25 | 51,36 | -0,72% | - |
| 12.01.2026 | 52,03 | 52,24 | 51,10 | 51,73 | -0,88% | - |
| 09.01.2026 | 52,52 | 53,05 | 52,16 | 52,19 | -0,67% | - |
| 08.01.2026 | 52,22 | 53,38 | 51,33 | 52,54 | 0,83% | - |
| 07.01.2026 | 53,11 | 53,58 | 52,07 | 52,11 | -1,74% | - |
| 06.01.2026 | 51,77 | 53,11 | 51,77 | 53,03 | 1,90% | - |
| 05.01.2026 | 51,04 | 52,56 | 50,93 | 52,04 | 2,25% | 22,00 |
| 02.01.2026 | 49,83 | 50,90 | 49,68 | 50,90 | 1,34% | - |
| 30.12.2025 | 50,00 | 50,25 | 50,00 | 50,22 | -0,27% | - |
| 29.12.2025 | 51,00 | 51,00 | 50,25 | 50,36 | -0,28% | 20,00 |
| 23.12.2025 | 50,82 | 51,15 | 50,47 | 50,50 | -0,71% | - |
| 22.12.2025 | 50,54 | 50,94 | 50,44 | 50,86 | 0,89% | - |
| 19.12.2025 | 49,97 | 50,61 | 49,80 | 50,41 | 1,06% | - |
| 18.12.2025 | 49,98 | 50,53 | 49,56 | 49,88 | -0,08% | - |
| 17.12.2025 | 49,75 | 50,25 | 49,55 | 49,92 | 0,67% | 20,00 |
| 16.12.2025 | 49,74 | 49,92 | 49,26 | 49,59 | -0,38% | - |
| 15.12.2025 | 49,71 | 50,35 | 49,58 | 49,78 | 0,76% | - |
| 12.12.2025 | 49,72 | 50,17 | 49,20 | 49,40 | -1,23% | - |
| 11.12.2025 | 49,99 | 50,50 | 49,27 | 50,02 | -0,41% | - |
| 10.12.2025 | 48,12 | 50,26 | 47,98 | 50,23 | 4,45% | 20,00 |
| 09.12.2025 | 47,92 | 48,79 | 47,40 | 48,09 | 0,07% | - |
| 08.12.2025 | 47,63 | 48,48 | 47,60 | 48,06 | 0,58% | - |
| 05.12.2025 | 48,03 | 48,24 | 47,73 | 47,78 | -0,32% | - |
| 04.12.2025 | 47,73 | 48,08 | 47,54 | 47,93 | 0,41% | - |
| 03.12.2025 | 46,97 | 47,75 | 46,78 | 47,74 | 1,29% | - |
| 02.12.2025 | 46,94 | 47,40 | 46,72 | 47,13 | 0,30% | - |
| 01.12.2025 | 46,65 | 47,28 | 45,93 | 46,99 | 0,77% | - |
| 28.11.2025 | 46,66 | 46,96 | 46,60 | 46,63 | 0,14% | - |
| 27.11.2025 | 46,86 | 46,86 | 46,52 | 46,56 | -0,79% | - |
| 26.11.2025 | 46,85 | 47,14 | 46,73 | 46,93 | 0,09% | - |
| 25.11.2025 | 45,84 | 47,02 | 45,57 | 46,89 | 2,13% | - |
| 24.11.2025 | 45,40 | 45,91 | 45,10 | 45,91 | 1,20% | - |
| 21.11.2025 | 44,07 | 45,66 | 43,79 | 45,37 | 3,10% | - |
| 20.11.2025 | 44,38 | 45,70 | 43,92 | 44,01 | -0,63% | - |
| 19.11.2025 | 43,27 | 44,33 | 43,26 | 44,29 | 1,36% | - |
| 18.11.2025 | 42,56 | 44,00 | 42,27 | 43,69 | 2,05% | - |
| 17.11.2025 | 44,47 | 44,92 | 42,65 | 42,82 | -3,84% | - |
| 14.11.2025 | 44,47 | 44,74 | 43,74 | 44,52 | 0,02% | - |
| 13.11.2025 | 45,16 | 45,92 | 44,35 | 44,51 | -2,15% | - |
| 12.11.2025 | 45,39 | 46,23 | 45,12 | 45,49 | 0,79% | - |
| 11.11.2025 | 45,30 | 45,45 | 44,76 | 45,14 | -0,55% | - |
| 10.11.2025 | 44,69 | 45,47 | 44,69 | 45,39 | 2,20% | - |
| 07.11.2025 | 44,13 | 44,64 | 43,49 | 44,41 | 0,27% | - |
| 06.11.2025 | 44,76 | 45,08 | 43,87 | 44,29 | -1,74% | - |
| 05.11.2025 | 44,19 | 45,21 | 43,79 | 45,08 | 1,84% | - |
| 04.11.2025 | 44,31 | 44,57 | 43,53 | 44,26 | 0,15% | - |
| 03.11.2025 | 44,21 | 44,37 | 43,53 | 44,20 | 0,05% | - |
| 31.10.2025 | 43,72 | 44,27 | 43,35 | 44,18 | 0,74% | 100,00 |
| 30.10.2025 | 43,47 | 44,51 | 43,33 | 43,85 | 0,89% | - |
| 29.10.2025 | 43,84 | 44,00 | 42,88 | 43,47 | -1,16% | - |
| 28.10.2025 | 44,66 | 44,66 | 43,88 | 43,98 | -1,31% | - |
| 27.10.2025 | 44,89 | 45,49 | 44,17 | 44,56 | -0,96% | - |
| 24.10.2025 | 43,87 | 45,17 | 43,79 | 44,99 | 2,61% | - |
| 23.10.2025 | 43,61 | 44,11 | 43,47 | 43,85 | 0,55% | 100,00 |
| 22.10.2025 | 43,78 | 44,25 | 43,30 | 43,61 | -0,34% | - |
| 21.10.2025 | 42,95 | 44,05 | 42,95 | 43,75 | 1,27% | - |
| 20.10.2025 | 42,41 | 43,36 | 42,37 | 43,21 | 2,26% | - |
| 17.10.2025 | 41,07 | 42,50 | 39,58 | 42,25 | 2,32% | - |
| 16.10.2025 | 44,39 | 44,59 | 41,02 | 41,29 | -6,40% | 2,00 |
| 15.10.2025 | 44,81 | 46,65 | 43,85 | 44,12 | -1,05% | - |
| 14.10.2025 | 43,65 | 44,80 | 42,88 | 44,59 | 2,68% | 2,00 |
| 13.10.2025 | 42,38 | 43,64 | 42,38 | 43,42 | 2,36% | - |
| 10.10.2025 | 45,14 | 45,20 | 42,39 | 42,42 | -5,55% | - |
| 09.10.2025 | 44,66 | 45,56 | 44,66 | 44,92 | 0,09% | - |
| 08.10.2025 | 45,77 | 46,54 | 44,83 | 44,88 | -1,60% | - |
| 07.10.2025 | 46,21 | 46,64 | 45,48 | 45,61 | -0,97% | - |
| 06.10.2025 | 45,60 | 47,26 | 45,60 | 46,05 | 0,78% | - |
| 03.10.2025 | 45,22 | 45,97 | 45,18 | 45,70 | 1,04% | - |
| 02.10.2025 | 44,97 | 45,33 | 44,74 | 45,22 | 0,47% | - |
| 01.10.2025 | 45,31 | 45,34 | 44,62 | 45,01 | -0,48% | - |
| 30.09.2025 | 45,79 | 46,02 | 44,41 | 45,23 | -1,12% | 1,00 |
| 29.09.2025 | 45,64 | 46,61 | 45,14 | 45,74 | 0,35% | 330,00 |
| 26.09.2025 | 45,33 | 45,91 | 45,15 | 45,58 | 0,51% | - |
| 25.09.2025 | 45,28 | 45,49 | 44,99 | 45,35 | 0,34% | - |
| 24.09.2025 | 45,07 | 45,67 | 44,69 | 45,20 | 0,83% | - |