54,420€
-2,10%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 55,78 | 56,04 | 54,40 | 54,53 | -1,91% | - |
| 23.04.2026 | 55,69 | 56,18 | 54,91 | 55,59 | 0,04% | - |
| 22.04.2026 | 55,62 | 56,33 | 55,50 | 55,57 | -0,50% | - |
| 21.04.2026 | 55,84 | 56,80 | 55,44 | 55,85 | 0,29% | - |
| 20.04.2026 | 54,75 | 55,69 | 54,42 | 55,69 | 1,85% | 39,00 |
| 17.04.2026 | 54,67 | 55,73 | 54,52 | 54,68 | 0,02% | - |
| 16.04.2026 | 55,17 | 55,90 | 54,39 | 54,67 | -1,55% | 300,00 |
| 15.04.2026 | 54,99 | 55,67 | 54,58 | 55,53 | 0,76% | - |
| 14.04.2026 | 55,28 | 55,30 | 54,36 | 55,11 | 0,40% | - |
| 13.04.2026 | 54,59 | 54,96 | 54,15 | 54,89 | -0,44% | - |
| 10.04.2026 | 55,53 | 55,70 | 54,89 | 55,13 | -0,68% | - |
| 09.04.2026 | 54,57 | 55,69 | 54,30 | 55,51 | 1,67% | - |
| 08.04.2026 | 53,12 | 55,15 | 52,75 | 54,60 | 3,29% | - |
| 07.04.2026 | 52,86 | 53,46 | 52,72 | 52,86 | 0,25% | - |
| 02.04.2026 | 52,27 | 52,73 | 51,27 | 52,73 | 0,82% | - |
| 01.04.2026 | 51,90 | 52,95 | 51,84 | 52,30 | 0,72% | - |
| 31.03.2026 | 50,11 | 52,16 | 50,11 | 51,93 | 3,49% | - |
| 30.03.2026 | 50,20 | 50,88 | 49,87 | 50,18 | 0,16% | - |
| 27.03.2026 | 50,79 | 51,16 | 49,73 | 50,10 | -1,66% | - |
| 26.03.2026 | 51,18 | 51,69 | 50,60 | 50,94 | -0,88% | - |
| 25.03.2026 | 50,77 | 51,92 | 50,65 | 51,39 | 1,01% | 50,00 |
| 24.03.2026 | 49,92 | 51,28 | 49,41 | 50,88 | 1,82% | - |
| 23.03.2026 | 50,01 | 50,88 | 48,65 | 49,97 | 2,06% | - |
| 20.03.2026 | 49,36 | 49,66 | 48,79 | 48,96 | -0,41% | - |
| 19.03.2026 | 49,37 | 49,42 | 48,45 | 49,16 | -0,24% | - |
| 18.03.2026 | 49,41 | 50,14 | 49,03 | 49,28 | -0,74% | - |
| 17.03.2026 | 49,24 | 49,80 | 48,53 | 49,64 | 1,48% | - |
| 16.03.2026 | 48,74 | 49,62 | 48,72 | 48,92 | 0,26% | 1,00 |
| 13.03.2026 | 49,45 | 50,17 | 48,72 | 48,79 | -1,16% | - |
| 12.03.2026 | 50,68 | 50,68 | 49,21 | 49,36 | -2,31% | - |
| 11.03.2026 | 50,96 | 51,18 | 49,71 | 50,53 | -0,28% | - |
| 10.03.2026 | 49,84 | 51,34 | 49,39 | 50,67 | 1,33% | - |
| 09.03.2026 | 49,51 | 50,19 | 48,20 | 50,00 | 0,14% | - |
| 06.03.2026 | 51,29 | 51,39 | 48,91 | 49,93 | -2,23% | - |
| 05.03.2026 | 51,73 | 51,92 | 50,82 | 51,07 | -1,30% | - |
| 04.03.2026 | 51,40 | 52,01 | 50,00 | 51,75 | 0,23% | - |
| 03.03.2026 | 52,27 | 52,39 | 50,70 | 51,63 | -1,21% | - |
| 02.03.2026 | 50,28 | 52,43 | 50,14 | 52,26 | 2,85% | 80,00 |
| 27.02.2026 | 54,24 | 54,24 | 50,35 | 50,81 | -6,06% | - |
| 26.02.2026 | 53,72 | 54,60 | 53,26 | 54,08 | 0,90% | - |
| 25.02.2026 | 52,67 | 53,67 | 52,57 | 53,60 | 1,68% | - |
| 24.02.2026 | 53,03 | 53,26 | 52,08 | 52,71 | -0,66% | - |
| 23.02.2026 | 54,84 | 55,44 | 52,52 | 53,06 | -4,23% | - |
| 20.02.2026 | 55,10 | 55,45 | 54,02 | 55,41 | 1,09% | - |
| 19.02.2026 | 55,23 | 55,33 | 54,10 | 54,81 | -0,82% | - |
| 18.02.2026 | 54,21 | 55,55 | 54,21 | 55,27 | 1,43% | - |
| 17.02.2026 | 54,97 | 55,99 | 54,37 | 54,49 | -0,90% | - |
| 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% | - |