47,630€
-0,63%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |