42,160€
0,50%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 35,71 | 35,88 | 35,15 | 35,17 | -1,48% | - |
| 27.05.2025 | 35,11 | 35,70 | 34,94 | 35,70 | 1,31% | - |
| 26.05.2025 | 34,81 | 35,25 | 34,68 | 35,23 | 1,16% | - |
| 23.05.2025 | 35,26 | 35,26 | 34,12 | 34,83 | -1,11% | - |
| 22.05.2025 | 35,00 | 35,53 | 34,77 | 35,22 | 0,56% | - |
| 21.05.2025 | 36,71 | 36,71 | 35,00 | 35,03 | -4,24% | - |
| 20.05.2025 | 36,89 | 37,13 | 36,51 | 36,58 | -1,03% | - |
| 19.05.2025 | 37,47 | 37,47 | 36,57 | 36,96 | -1,53% | - |
| 16.05.2025 | 37,31 | 37,69 | 36,93 | 37,53 | 0,81% | - |
| 15.05.2025 | 37,25 | 37,46 | 36,89 | 37,23 | -0,06% | - |
| 14.05.2025 | 37,44 | 37,54 | 37,01 | 37,26 | -0,57% | - |
| 13.05.2025 | 37,50 | 37,75 | 36,25 | 37,47 | -0,03% | - |
| 12.05.2025 | 34,93 | 37,84 | 34,93 | 37,48 | 7,88% | - |
| 09.05.2025 | 34,74 | 34,97 | 34,42 | 34,74 | -0,03% | - |
| 08.05.2025 | 33,96 | 35,09 | 33,69 | 34,75 | 3,18% | - |
| 07.05.2025 | 33,60 | 34,07 | 33,40 | 33,68 | 0,25% | - |
| 06.05.2025 | 34,08 | 34,22 | 33,51 | 33,59 | -1,73% | 50,00 |
| 05.05.2025 | 33,88 | 34,70 | 33,61 | 34,19 | 0,04% | - |
| 02.05.2025 | 33,02 | 34,28 | 32,78 | 34,17 | 4,78% | - |
| 30.04.2025 | 32,49 | 32,66 | 31,59 | 32,62 | -1,25% | - |
| 29.04.2025 | 32,70 | 33,14 | 32,37 | 33,03 | 1,08% | - |
| 28.04.2025 | 32,44 | 33,06 | 32,26 | 32,68 | 0,19% | - |
| 25.04.2025 | 32,88 | 33,66 | 32,37 | 32,61 | -0,93% | - |
| 24.04.2025 | 32,25 | 32,95 | 31,82 | 32,92 | 2,06% | - |
| 23.04.2025 | 31,37 | 33,62 | 31,37 | 32,25 | 2,85% | - |
| 22.04.2025 | 31,10 | 31,40 | 29,84 | 31,36 | 0,55% | - |
| 17.04.2025 | 31,11 | 31,75 | 30,79 | 31,19 | 0,25% | - |
| 16.04.2025 | 32,00 | 33,00 | 30,57 | 31,11 | -2,67% | - |
| 15.04.2025 | 31,36 | 32,41 | 31,24 | 31,96 | 1,90% | - |
| 14.04.2025 | 31,02 | 31,78 | 30,68 | 31,37 | 2,27% | - |
| 11.04.2025 | 30,83 | 31,26 | 29,65 | 30,67 | -0,95% | - |
| 10.04.2025 | 34,23 | 34,23 | 30,12 | 30,96 | -9,58% | 25,00 |
| 09.04.2025 | 31,34 | 34,80 | 29,81 | 34,24 | 9,37% | - |
| 08.04.2025 | 32,21 | 33,64 | 30,84 | 31,31 | -1,83% | - |
| 07.04.2025 | 31,27 | 32,83 | 29,55 | 31,89 | 1,81% | 10,00 |
| 04.04.2025 | 32,75 | 32,75 | 29,73 | 31,33 | -4,72% | 700,00 |
| 03.04.2025 | 38,37 | 38,37 | 32,87 | 32,88 | -14,35% | - |
| 02.04.2025 | 37,56 | 38,41 | 36,98 | 38,39 | 2,21% | - |
| 01.04.2025 | 37,89 | 37,97 | 37,13 | 37,56 | -0,95% | - |
| 31.03.2025 | 37,15 | 38,03 | 36,59 | 37,92 | 1,99% | - |
| 28.03.2025 | 38,21 | 38,46 | 36,90 | 37,18 | -2,70% | - |
| 27.03.2025 | 38,99 | 39,16 | 38,18 | 38,21 | -2,20% | - |
| 26.03.2025 | 39,19 | 39,93 | 38,89 | 39,07 | -0,28% | - |
| 25.03.2025 | 39,07 | 39,48 | 38,96 | 39,18 | 0,17% | - |
| 24.03.2025 | 37,88 | 39,36 | 37,88 | 39,11 | 2,69% | - |
| 21.03.2025 | 37,83 | 38,27 | 37,26 | 38,08 | 0,91% | - |
| 20.03.2025 | 37,93 | 38,50 | 37,70 | 37,74 | -1,17% | - |
| 19.03.2025 | 37,71 | 38,30 | 37,30 | 38,19 | 1,06% | - |
| 18.03.2025 | 37,43 | 37,82 | 37,15 | 37,79 | 0,93% | - |
| 17.03.2025 | 37,27 | 37,60 | 36,78 | 37,44 | 0,08% | 80,00 |
| 14.03.2025 | 36,92 | 37,69 | 36,62 | 37,41 | 2,30% | - |
| 13.03.2025 | 37,09 | 37,60 | 36,51 | 36,57 | -1,44% | - |
| 12.03.2025 | 36,57 | 37,50 | 36,38 | 37,11 | 1,55% | 30,00 |
| 11.03.2025 | 36,80 | 36,99 | 35,81 | 36,54 | -0,63% | - |
| 10.03.2025 | 38,44 | 38,44 | 36,14 | 36,77 | -4,22% | - |
| 07.03.2025 | 39,29 | 39,32 | 37,37 | 38,39 | -2,10% | - |
| 06.03.2025 | 40,17 | 40,17 | 38,78 | 39,21 | -2,29% | - |
| 05.03.2025 | 41,56 | 41,56 | 39,72 | 40,13 | -2,29% | - |