44,803€
0,49%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 44,81 | 46,65 | 44,25 | 44,88 | 0,65% | - |
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% | - |
23.09.2025 | 44,53 | 45,65 | 44,50 | 44,83 | 0,59% | - |
22.09.2025 | 45,37 | 45,63 | 44,31 | 44,56 | -2,64% | - |
19.09.2025 | 45,59 | 45,87 | 45,23 | 45,77 | 0,66% | 102,00 |
18.09.2025 | 44,54 | 45,60 | 44,14 | 45,47 | 2,88% | 1,00 |
17.09.2025 | 42,84 | 44,55 | 42,84 | 44,20 | 2,65% | 1,00 |
16.09.2025 | 43,65 | 43,74 | 42,58 | 43,06 | -1,29% | 1,00 |
15.09.2025 | 44,17 | 44,90 | 43,53 | 43,62 | -1,57% | - |
12.09.2025 | 43,90 | 44,37 | 43,90 | 44,32 | 0,12% | - |
11.09.2025 | 44,31 | 44,43 | 43,82 | 44,26 | -0,16% | - |
10.09.2025 | 44,34 | 44,49 | 43,94 | 44,34 | 0,25% | - |
09.09.2025 | 43,93 | 44,50 | 43,91 | 44,22 | 0,62% | - |
08.09.2025 | 44,17 | 44,24 | 43,33 | 43,95 | -0,42% | - |
05.09.2025 | 45,08 | 45,15 | 43,65 | 44,14 | -2,02% | - |
04.09.2025 | 44,31 | 45,05 | 44,30 | 45,05 | 1,77% | - |
03.09.2025 | 44,13 | 44,82 | 43,79 | 44,26 | -0,06% | - |
02.09.2025 | 44,72 | 44,72 | 43,76 | 44,29 | -0,96% | - |
01.09.2025 | 44,81 | 44,81 | 44,48 | 44,72 | 0,01% | - |
29.08.2025 | 44,48 | 45,00 | 44,45 | 44,71 | 0,13% | - |
28.08.2025 | 44,53 | 45,03 | 44,26 | 44,65 | -0,01% | - |
27.08.2025 | 44,07 | 44,73 | 44,05 | 44,66 | 1,20% | - |
26.08.2025 | 43,66 | 44,15 | 43,35 | 44,13 | 1,00% | - |
25.08.2025 | 43,46 | 43,77 | 43,16 | 43,69 | 0,92% | - |
22.08.2025 | 41,79 | 43,32 | 41,62 | 43,29 | 3,69% | - |
21.08.2025 | 41,88 | 41,99 | 41,41 | 41,75 | -0,33% | - |
20.08.2025 | 41,43 | 41,98 | 41,21 | 41,89 | 0,88% | - |
19.08.2025 | 41,55 | 42,01 | 41,43 | 41,53 | -0,26% | - |
18.08.2025 | 41,53 | 41,64 | 41,12 | 41,64 | 0,83% | - |
15.08.2025 | 42,25 | 42,33 | 41,28 | 41,29 | -2,34% | - |
14.08.2025 | 41,46 | 42,28 | 40,99 | 42,28 | 1,71% | - |
13.08.2025 | 41,01 | 41,57 | 40,89 | 41,57 | 0,76% | - |
12.08.2025 | 40,46 | 41,27 | 40,34 | 41,26 | 2,09% | - |
11.08.2025 | 40,59 | 40,90 | 40,34 | 40,41 | -0,48% | - |
08.08.2025 | 40,26 | 40,76 | 40,03 | 40,61 | 1,46% | - |
07.08.2025 | 40,26 | 40,87 | 39,95 | 40,02 | -0,67% | 25,00 |
06.08.2025 | 40,95 | 41,12 | 40,29 | 40,29 | -1,44% | - |
05.08.2025 | 41,05 | 41,70 | 40,35 | 40,88 | -0,62% | - |
04.08.2025 | 40,40 | 41,20 | 40,34 | 41,14 | 1,71% | - |
01.08.2025 | 41,72 | 41,72 | 39,68 | 40,45 | -3,24% | 1,00 |
31.07.2025 | 42,61 | 42,67 | 41,63 | 41,80 | -1,74% | - |
30.07.2025 | 42,45 | 43,09 | 42,29 | 42,54 | 0,05% | - |
29.07.2025 | 42,50 | 43,12 | 42,35 | 42,52 | -0,12% | - |
28.07.2025 | 42,16 | 42,67 | 42,16 | 42,57 | 0,98% | - |
25.07.2025 | 41,92 | 42,16 | 41,28 | 42,16 | 0,50% | - |
24.07.2025 | 41,95 | 42,50 | 41,78 | 41,95 | -0,95% | 1,00 |
23.07.2025 | 41,92 | 42,44 | 41,68 | 42,35 | 1,12% | - |
22.07.2025 | 41,74 | 41,95 | 41,18 | 41,89 | 0,81% | - |
21.07.2025 | 41,78 | 42,09 | 41,50 | 41,55 | -0,55% | - |
18.07.2025 | 42,09 | 42,66 | 41,60 | 41,78 | -0,68% | - |
17.07.2025 | 40,49 | 42,64 | 40,14 | 42,07 | 4,27% | - |
16.07.2025 | 40,30 | 40,72 | 39,42 | 40,34 | 0,24% | - |
15.07.2025 | 40,88 | 41,23 | 40,22 | 40,25 | -1,95% | 25,00 |
14.07.2025 | 40,67 | 41,07 | 40,52 | 41,05 | 0,72% | - |
11.07.2025 | 40,92 | 41,10 | 40,43 | 40,75 | -0,50% | - |
10.07.2025 | 40,41 | 41,18 | 40,23 | 40,96 | 1,25% | - |
09.07.2025 | 40,76 | 41,12 | 40,21 | 40,45 | -0,28% | 1,00 |
08.07.2025 | 40,14 | 41,01 | 40,06 | 40,57 | 1,06% | - |
07.07.2025 | 40,23 | 40,77 | 39,94 | 40,14 | -0,21% | - |
04.07.2025 | 40,59 | 40,59 | 40,20 | 40,23 | -0,95% | - |
03.07.2025 | 39,88 | 40,75 | 39,72 | 40,61 | 1,86% | 1,00 |
02.07.2025 | 38,96 | 39,89 | 38,94 | 39,87 | 1,98% | - |
01.07.2025 | 38,02 | 39,22 | 37,76 | 39,10 | 2,91% | - |
30.06.2025 | 37,62 | 38,54 | 37,62 | 38,00 | -0,05% | - |
27.06.2025 | 37,59 | 38,04 | 37,46 | 38,01 | 0,68% | - |
26.06.2025 | 36,98 | 37,78 | 36,67 | 37,76 | 2,03% | - |
25.06.2025 | 36,98 | 37,37 | 36,73 | 37,00 | 0,05% | - |
24.06.2025 | 36,89 | 37,44 | 36,86 | 36,98 | 0,69% | - |
23.06.2025 | 36,35 | 36,74 | 35,90 | 36,73 | 1,44% | - |
20.06.2025 | 35,61 | 36,36 | 35,61 | 36,21 | 1,69% | - |
19.06.2025 | 36,05 | 36,14 | 35,59 | 35,61 | -1,08% | - |
18.06.2025 | 35,23 | 36,19 | 35,11 | 36,00 | 2,27% | - |
17.06.2025 | 35,11 | 35,28 | 35,01 | 35,20 | -0,80% | - |
16.06.2025 | 34,66 | 35,73 | 34,66 | 35,49 | 1,78% | - |
13.06.2025 | 35,49 | 35,55 | 34,80 | 34,87 | -1,84% | - |
12.06.2025 | 36,01 | 36,01 | 35,01 | 35,52 | -1,58% | - |
11.06.2025 | 36,76 | 37,07 | 36,00 | 36,09 | -1,82% | - |
10.06.2025 | 36,38 | 36,88 | 35,98 | 36,76 | 1,57% | - |
09.06.2025 | 36,18 | 36,76 | 36,16 | 36,19 | -0,42% | - |
06.06.2025 | 35,34 | 36,36 | 35,06 | 36,34 | 3,38% | - |
05.06.2025 | 35,25 | 35,86 | 34,58 | 35,16 | -0,11% | - |
04.06.2025 | 35,73 | 36,10 | 35,20 | 35,20 | -1,97% | - |
03.06.2025 | 35,05 | 35,96 | 34,84 | 35,90 | 2,71% | - |
02.06.2025 | 35,35 | 35,49 | 34,48 | 34,96 | -1,58% | - |
30.05.2025 | 35,43 | 35,65 | 35,05 | 35,52 | 0,34% | - |
29.05.2025 | 35,43 | 36,07 | 34,94 | 35,40 | 0,65% | - |