65,190€
5,59%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 54,71 | 55,92 | 54,60 | 55,69 | 1,51% | - |
| 04.06.2026 | 53,06 | 54,94 | 52,52 | 54,86 | 3,35% | - |
| 03.06.2026 | 53,60 | 53,68 | 52,74 | 53,08 | -1,04% | - |
| 02.06.2026 | 52,23 | 53,64 | 51,85 | 53,64 | 2,88% | - |
| 01.06.2026 | 53,45 | 53,74 | 51,90 | 52,14 | -1,88% | - |
| 29.05.2026 | 53,57 | 53,75 | 52,51 | 53,14 | -0,69% | - |
| 28.05.2026 | 54,26 | 54,70 | 53,10 | 53,51 | -1,36% | - |
| 27.05.2026 | 54,67 | 54,97 | 54,10 | 54,25 | -0,84% | - |
| 26.05.2026 | 54,56 | 55,07 | 54,08 | 54,71 | 0,39% | 92,00 |
| 25.05.2026 | 54,24 | 54,62 | 54,24 | 54,50 | 0,33% | - |
| 22.05.2026 | 54,04 | 54,61 | 53,99 | 54,32 | 0,41% | - |
| 21.05.2026 | 54,05 | 54,35 | 53,54 | 54,10 | 0,30% | - |
| 20.05.2026 | 52,89 | 54,12 | 52,66 | 53,94 | 2,24% | - |
| 19.05.2026 | 52,56 | 53,10 | 51,89 | 52,76 | 0,57% | - |
| 18.05.2026 | 52,34 | 52,94 | 51,93 | 52,46 | 0,23% | - |
| 15.05.2026 | 52,43 | 52,76 | 51,42 | 52,34 | -0,13% | - |
| 14.05.2026 | 51,39 | 52,84 | 51,39 | 52,41 | 1,22% | - |
| 13.05.2026 | 52,77 | 53,11 | 51,70 | 51,78 | -2,10% | - |
| 12.05.2026 | 52,76 | 53,23 | 52,12 | 52,89 | -0,04% | - |
| 11.05.2026 | 54,08 | 54,48 | 52,80 | 52,91 | -2,40% | - |
| 08.05.2026 | 54,79 | 54,97 | 53,84 | 54,21 | -1,11% | - |
| 07.05.2026 | 55,37 | 56,02 | 54,77 | 54,82 | -1,79% | - |
| 06.05.2026 | 55,03 | 56,08 | 54,85 | 55,82 | 1,45% | - |
| 05.05.2026 | 54,36 | 55,30 | 54,25 | 55,02 | 1,16% | - |
| 04.05.2026 | 54,97 | 55,22 | 54,24 | 54,39 | -1,86% | - |
| 30.04.2026 | 54,72 | 55,63 | 54,29 | 55,42 | 0,58% | - |
| 29.04.2026 | 55,49 | 55,99 | 54,97 | 55,10 | -0,33% | - |
| 28.04.2026 | 55,31 | 56,29 | 55,15 | 55,28 | -0,43% | - |
| 27.04.2026 | 54,42 | 55,53 | 54,20 | 55,52 | 1,82% | - |
| 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% | - |