58,690€
0,82%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 58,16 | 58,62 | 57,62 | 58,30 | 0,15% | - |
| 22.10.2026 | 57,66 | 58,92 | 57,00 | 58,21 | 0,87% | - |
| 21.10.2026 | 57,15 | 57,99 | 56,92 | 57,71 | 0,61% | - |
| 20.10.2026 | 55,98 | 57,57 | 55,49 | 57,36 | 3,04% | - |
| 19.10.2026 | 56,87 | 57,06 | 55,63 | 55,67 | -1,00% | - |
| 16.10.2026 | 56,77 | 57,81 | 54,52 | 56,23 | -0,83% | - |
| 15.10.2026 | 55,92 | 56,97 | 55,51 | 56,70 | 1,16% | - |
| 14.10.2026 | 56,53 | 56,76 | 55,57 | 56,05 | -1,01% | - |
| 13.10.2026 | 57,28 | 57,74 | 56,16 | 56,62 | -1,72% | - |
| 12.10.2026 | 56,77 | 57,75 | 56,62 | 57,61 | 1,09% | - |
| 09.10.2026 | 57,17 | 57,44 | 56,38 | 56,99 | 0,35% | - |
| 08.10.2026 | 56,65 | 56,99 | 55,50 | 56,79 | 0,69% | - |
| 07.10.2026 | 57,07 | 57,40 | 55,97 | 56,40 | -0,76% | - |
| 06.10.2026 | 57,30 | 57,57 | 56,61 | 56,83 | -1,64% | - |
| 05.10.2026 | 57,04 | 57,98 | 57,04 | 57,78 | 1,30% | - |
| 02.10.2026 | 56,28 | 57,40 | 56,28 | 57,04 | 1,05% | - |
| 01.10.2026 | 56,28 | 56,76 | 54,79 | 56,45 | -0,14% | - |
| 30.09.2026 | 56,34 | 56,67 | 56,11 | 56,53 | 0,36% | - |
| 29.09.2026 | 56,81 | 57,40 | 56,08 | 56,33 | -1,26% | - |
| 28.09.2026 | 57,53 | 57,69 | 56,89 | 57,05 | -0,78% | - |
| 25.09.2026 | 56,88 | 57,57 | 56,54 | 57,50 | 1,11% | 50,00 |
| 24.09.2026 | 57,01 | 57,13 | 56,15 | 56,87 | -0,04% | - |
| 23.09.2026 | 57,31 | 57,71 | 56,71 | 56,89 | -0,85% | - |
| 22.09.2026 | 58,61 | 59,20 | 57,17 | 57,38 | -2,33% | - |
| 21.09.2026 | 58,58 | 59,01 | 58,31 | 58,75 | 0,44% | - |
| 18.09.2026 | 58,70 | 58,85 | 58,07 | 58,49 | -0,22% | - |
| 17.09.2026 | 58,26 | 59,75 | 58,03 | 58,62 | 0,69% | - |
| 16.09.2026 | 60,87 | 61,43 | 57,26 | 58,22 | -4,18% | - |
| 15.09.2026 | 61,14 | 61,61 | 60,29 | 60,76 | -0,36% | - |
| 14.09.2026 | 60,35 | 61,48 | 60,30 | 60,98 | 0,73% | - |
| 11.09.2026 | 59,98 | 60,99 | 59,59 | 60,54 | 1,31% | - |
| 10.09.2026 | 59,61 | 59,85 | 59,06 | 59,76 | 0,39% | - |
| 09.09.2026 | 60,14 | 60,34 | 59,32 | 59,53 | -1,34% | - |
| 08.09.2026 | 60,66 | 61,13 | 60,32 | 60,34 | -0,59% | - |
| 07.09.2026 | 60,92 | 60,92 | 60,67 | 60,70 | -0,46% | - |
| 04.09.2026 | 60,93 | 61,27 | 60,63 | 60,98 | -0,26% | - |
| 03.09.2026 | 60,18 | 61,17 | 59,84 | 61,14 | 1,56% | - |
| 02.09.2026 | 58,80 | 61,00 | 58,62 | 60,20 | 2,70% | 1,00 |
| 01.09.2026 | 59,23 | 59,75 | 58,39 | 58,62 | -1,03% | 1,00 |
| 31.08.2026 | 59,98 | 60,07 | 58,95 | 59,23 | -1,61% | - |
| 28.08.2026 | 60,24 | 60,95 | 60,12 | 60,20 | -0,41% | 19,00 |
| 27.08.2026 | 60,49 | 60,84 | 59,52 | 60,45 | -0,21% | - |
| 26.08.2026 | 59,92 | 60,72 | 59,57 | 60,58 | 1,10% | - |
| 25.08.2026 | 60,24 | 60,74 | 59,65 | 59,92 | -0,58% | 45,00 |
| 24.08.2026 | 59,82 | 60,81 | 59,77 | 60,27 | 0,74% | - |
| 21.08.2026 | 59,69 | 60,53 | 59,38 | 59,83 | 0,13% | - |
| 20.08.2026 | 60,56 | 60,71 | 59,12 | 59,75 | -1,39% | 1,00 |
| 19.08.2026 | 63,46 | 63,82 | 60,50 | 60,59 | -4,73% | - |
| 18.08.2026 | 64,67 | 64,74 | 63,14 | 63,60 | -1,00% | 2,00 |
| 17.08.2026 | 64,39 | 64,93 | 64,20 | 64,24 | -0,51% | - |
| 14.08.2026 | 64,03 | 64,67 | 63,64 | 64,57 | 0,58% | - |
| 13.08.2026 | 64,13 | 64,68 | 64,01 | 64,20 | -0,23% | - |
| 12.08.2026 | 63,22 | 64,35 | 63,04 | 64,35 | 1,66% | - |
| 11.08.2026 | 63,00 | 63,62 | 62,73 | 63,30 | 0,72% | 5,00 |
| 10.08.2026 | 62,87 | 63,12 | 62,30 | 62,85 | 0,16% | - |
| 07.08.2026 | 62,85 | 63,09 | 61,96 | 62,75 | -0,11% | 7,00 |
| 06.08.2026 | 63,77 | 64,45 | 62,73 | 62,82 | -1,60% | 8,00 |
| 05.08.2026 | 64,11 | 64,57 | 63,65 | 63,84 | -0,64% | 61,00 |
| 04.08.2026 | 63,28 | 64,38 | 62,80 | 64,25 | 1,87% | - |
| 03.08.2026 | 62,48 | 63,16 | 62,10 | 63,07 | 1,43% | - |
| 31.07.2026 | 62,65 | 63,03 | 62,08 | 62,18 | 0,08% | - |
| 30.07.2026 | 62,08 | 62,36 | 60,77 | 62,13 | -0,45% | - |
| 29.07.2026 | 63,98 | 64,47 | 62,26 | 62,41 | -1,99% | 28,00 |
| 28.07.2026 | 62,38 | 63,68 | 62,36 | 63,68 | 1,73% | 57,00 |
| 27.07.2026 | 63,22 | 64,01 | 62,06 | 62,60 | -1,03% | - |
| 24.07.2026 | 63,11 | 63,54 | 62,87 | 63,25 | 0,52% | - |
| 23.07.2026 | 63,60 | 64,04 | 62,16 | 62,92 | -0,57% | - |
| 22.07.2026 | 62,98 | 63,54 | 62,53 | 63,28 | 0,75% | - |
| 21.07.2026 | 62,81 | 63,41 | 62,04 | 62,81 | 0,14% | - |
| 20.07.2026 | 63,29 | 64,04 | 62,64 | 62,72 | -0,49% | - |
| 17.07.2026 | 64,41 | 65,60 | 62,80 | 63,03 | -2,66% | - |
| 16.07.2026 | 62,04 | 65,18 | 61,59 | 64,75 | 4,88% | 20,00 |
| 15.07.2026 | 61,57 | 62,24 | 61,49 | 61,74 | 0,34% | - |
| 14.07.2026 | 61,52 | 62,31 | 60,96 | 61,53 | -0,50% | - |
| 13.07.2026 | 61,62 | 61,89 | 60,96 | 61,84 | 0,10% | - |
| 10.07.2026 | 61,05 | 61,84 | 60,88 | 61,78 | 0,77% | 1,00 |
| 09.07.2026 | 60,02 | 61,32 | 59,99 | 61,31 | 2,44% | - |
| 08.07.2026 | 62,90 | 62,90 | 59,58 | 59,85 | -4,76% | - |
| 07.07.2026 | 63,24 | 65,43 | 62,66 | 62,84 | -0,10% | - |
| 06.07.2026 | 62,30 | 62,98 | 61,02 | 62,90 | 1,00% | 500,00 |
| 03.07.2026 | 62,08 | 62,32 | 62,00 | 62,28 | 0,35% | - |
| 02.07.2026 | 63,12 | 63,56 | 61,63 | 62,06 | -1,49% | - |
| 01.07.2026 | 61,46 | 63,40 | 61,05 | 63,00 | 2,57% | - |
| 30.06.2026 | 61,83 | 61,98 | 61,03 | 61,42 | -0,32% | 2,00 |
| 29.06.2026 | 61,94 | 62,37 | 61,14 | 61,62 | -0,06% | 19,00 |
| 26.06.2026 | 62,14 | 62,45 | 61,26 | 61,66 | -0,40% | - |
| 25.06.2026 | 61,16 | 62,59 | 60,52 | 61,91 | 1,33% | 8,00 |
| 24.06.2026 | 60,61 | 61,56 | 59,94 | 61,10 | 0,69% | 2,00 |
| 23.06.2026 | 59,07 | 60,71 | 58,64 | 60,68 | 2,17% | 33,00 |
| 22.06.2026 | 58,56 | 59,97 | 58,37 | 59,39 | 1,57% | - |
| 19.06.2026 | 58,42 | 58,52 | 58,29 | 58,47 | 0,12% | - |
| 18.06.2026 | 58,06 | 59,04 | 57,95 | 58,40 | 0,88% | - |
| 17.06.2026 | 58,02 | 58,93 | 57,66 | 57,89 | 0,00% | - |
| 16.06.2026 | 57,56 | 58,33 | 57,21 | 57,89 | 0,28% | - |
| 15.06.2026 | 58,25 | 59,08 | 57,71 | 57,73 | -1,03% | - |
| 12.06.2026 | 57,44 | 58,65 | 57,34 | 58,33 | 1,67% | - |
| 11.06.2026 | 56,72 | 57,49 | 56,45 | 57,37 | 1,92% | - |
| 10.06.2026 | 56,80 | 57,84 | 56,09 | 56,29 | -0,71% | 3,00 |
| 09.06.2026 | 55,74 | 57,12 | 55,58 | 56,69 | 1,67% | 1,00 |
| 08.06.2026 | 55,27 | 56,22 | 55,26 | 55,76 | 0,13% | 5,00 |