58,280€
0,26%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 58,06 | 58,51 | 57,66 | 58,30 | 0,29% | 143,00 |
| 22.10.2026 | 57,06 | 58,89 | 56,83 | 58,13 | 0,64% | 72,00 |
| 21.10.2026 | 57,42 | 57,99 | 57,24 | 57,76 | 0,56% | 98,00 |
| 20.10.2026 | 55,90 | 57,55 | 55,61 | 57,44 | 2,46% | - |
| 19.10.2026 | 57,12 | 57,15 | 55,62 | 56,06 | -0,57% | 145,00 |
| 16.10.2026 | 56,66 | 57,81 | 54,98 | 56,38 | -0,28% | 1.230,00 |
| 15.10.2026 | 56,72 | 56,76 | 56,41 | 56,54 | 0,93% | - |
| 14.10.2026 | 56,53 | 56,77 | 55,57 | 56,02 | -0,92% | 14,00 |
| 13.10.2026 | 57,08 | 57,72 | 56,15 | 56,54 | -1,29% | - |
| 12.10.2026 | 56,96 | 57,74 | 56,85 | 57,28 | 0,81% | - |
| 09.10.2026 | 57,31 | 57,55 | 56,40 | 56,82 | -0,70% | 16,00 |
| 08.10.2026 | 56,25 | 57,24 | 55,50 | 57,22 | 1,56% | - |
| 07.10.2026 | 57,12 | 57,29 | 55,95 | 56,34 | -1,12% | 87,00 |
| 06.10.2026 | 57,45 | 57,55 | 56,60 | 56,98 | -0,59% | 16,00 |
| 05.10.2026 | 57,33 | 57,97 | 57,11 | 57,32 | 0,32% | 105,00 |
| 02.10.2026 | 56,84 | 57,41 | 56,69 | 57,14 | 0,88% | 4,00 |
| 01.10.2026 | 56,63 | 56,78 | 54,79 | 56,64 | 0,43% | 495,00 |
| 30.09.2026 | 56,44 | 56,66 | 56,10 | 56,40 | -0,04% | - |
| 29.09.2026 | 56,85 | 57,39 | 56,07 | 56,42 | -1,05% | 14,00 |
| 28.09.2026 | 57,30 | 57,67 | 56,86 | 57,02 | -0,94% | 147,00 |
| 25.09.2026 | 56,94 | 57,70 | 56,77 | 57,56 | 1,34% | 45,00 |
| 24.09.2026 | 56,50 | 57,12 | 56,14 | 56,80 | 0,07% | - |
| 23.09.2026 | 57,37 | 57,73 | 56,72 | 56,76 | -0,70% | - |
| 22.09.2026 | 58,80 | 59,03 | 57,14 | 57,16 | -2,69% | 605,00 |
| 21.09.2026 | 58,80 | 59,05 | 58,37 | 58,74 | 0,34% | 33,00 |
| 18.09.2026 | 58,96 | 59,06 | 58,06 | 58,54 | -0,24% | 170,00 |
| 17.09.2026 | 58,69 | 59,30 | 58,03 | 58,68 | 0,63% | - |
| 16.09.2026 | 61,02 | 61,24 | 57,27 | 58,31 | -4,32% | - |
| 15.09.2026 | 60,99 | 61,60 | 60,30 | 60,94 | -0,39% | 84,00 |
| 14.09.2026 | 60,47 | 61,49 | 60,30 | 61,18 | 0,63% | 15,00 |
| 11.09.2026 | 60,27 | 60,95 | 59,59 | 60,80 | 1,30% | - |
| 10.09.2026 | 59,81 | 60,10 | 59,05 | 60,02 | 0,57% | - |
| 09.09.2026 | 60,23 | 60,27 | 59,31 | 59,68 | -0,86% | 14,00 |
| 08.09.2026 | 60,60 | 61,12 | 60,14 | 60,20 | -0,86% | - |
| 07.09.2026 | 60,83 | 60,98 | 60,62 | 60,72 | -0,23% | 15,00 |
| 04.09.2026 | 60,97 | 61,26 | 60,67 | 60,86 | -0,10% | 90,00 |
| 03.09.2026 | 60,15 | 61,17 | 60,02 | 60,92 | 1,30% | 15,00 |
| 02.09.2026 | 58,79 | 61,00 | 58,61 | 60,14 | 2,21% | 260,00 |
| 01.09.2026 | 59,38 | 59,77 | 58,39 | 58,84 | -0,84% | 16,00 |
| 31.08.2026 | 59,91 | 60,01 | 58,94 | 59,34 | -1,40% | 14,00 |
| 28.08.2026 | 60,20 | 60,96 | 60,12 | 60,18 | 0,07% | 264,00 |
| 27.08.2026 | 60,54 | 60,99 | 59,50 | 60,14 | -0,92% | 9.900,00 |
| 26.08.2026 | 59,79 | 60,71 | 59,71 | 60,70 | 1,51% | - |
| 25.08.2026 | 60,38 | 60,69 | 59,63 | 59,80 | -0,76% | - |
| 24.08.2026 | 59,80 | 60,82 | 59,59 | 60,26 | 0,63% | - |
| 21.08.2026 | 59,69 | 60,52 | 59,38 | 59,88 | 0,27% | 110,00 |
| 20.08.2026 | 60,17 | 60,59 | 59,62 | 59,72 | -1,45% | - |
| 19.08.2026 | 63,20 | 63,65 | 60,50 | 60,60 | 9,88% | 379,00 |
| 05.05.2026 | 54,56 | 55,30 | 54,25 | 55,15 | 1,53% | - |
| 04.05.2026 | 55,06 | 55,13 | 54,24 | 54,32 | -2,20% | 30,00 |
| 30.04.2026 | 54,59 | 55,63 | 54,30 | 55,54 | 1,29% | - |
| 29.04.2026 | 55,70 | 55,99 | 54,75 | 54,83 | -1,23% | 15,00 |
| 28.04.2026 | 55,22 | 56,29 | 55,07 | 55,51 | 0,49% | 60,00 |
| 27.04.2026 | 54,35 | 55,53 | 54,17 | 55,24 | 1,49% | - |
| 24.04.2026 | 55,90 | 56,03 | 54,30 | 54,43 | -2,23% | 6.210,00 |
| 23.04.2026 | 55,31 | 56,17 | 54,90 | 55,67 | 0,13% | 18,00 |
| 22.04.2026 | 56,05 | 56,33 | 55,50 | 55,60 | -0,48% | - |
| 21.04.2026 | 56,00 | 56,81 | 55,44 | 55,87 | 0,05% | 13,00 |
| 20.04.2026 | 54,27 | 55,94 | 54,23 | 55,84 | 1,84% | - |
| 17.04.2026 | 54,71 | 55,77 | 54,52 | 54,83 | 0,26% | 72,00 |
| 16.04.2026 | 55,39 | 55,61 | 54,30 | 54,69 | -0,96% | - |
| 15.04.2026 | 55,00 | 55,67 | 54,57 | 55,22 | 0,45% | 4,00 |
| 14.04.2026 | 55,05 | 55,30 | 54,37 | 54,97 | -0,31% | 14,00 |
| 13.04.2026 | 54,35 | 55,16 | 54,14 | 55,14 | 0,51% | 96,00 |
| 10.04.2026 | 55,55 | 55,72 | 54,68 | 54,86 | -1,17% | 108,00 |
| 09.04.2026 | 54,55 | 55,77 | 54,27 | 55,51 | 1,63% | 489,00 |
| 08.04.2026 | 54,31 | 54,89 | 54,06 | 54,62 | 2,63% | 286,00 |
| 07.04.2026 | 53,03 | 53,32 | 52,61 | 53,22 | 0,66% | 18,00 |
| 02.04.2026 | 51,51 | 52,93 | 51,27 | 52,87 | 1,21% | - |
| 01.04.2026 | 52,08 | 52,95 | 51,89 | 52,24 | 0,71% | 120,00 |
| 31.03.2026 | 50,47 | 52,16 | 50,36 | 51,87 | 3,63% | - |
| 30.03.2026 | 50,41 | 51,22 | 49,87 | 50,05 | -0,06% | 14,00 |
| 27.03.2026 | 51,15 | 51,15 | 49,73 | 50,08 | -1,75% | 17,00 |
| 26.03.2026 | 51,15 | 51,47 | 50,60 | 50,97 | -0,84% | - |
| 25.03.2026 | 51,32 | 51,92 | 50,65 | 51,40 | 0,45% | - |
| 24.03.2026 | 49,95 | 51,55 | 49,54 | 51,17 | 2,38% | - |
| 23.03.2026 | 48,79 | 50,91 | 48,62 | 49,98 | 0,68% | 15,00 |
| 20.03.2026 | 49,34 | 49,66 | 48,79 | 49,64 | 0,46% | 15,00 |
| 19.03.2026 | 49,39 | 49,46 | 48,46 | 49,42 | 0,32% | - |
| 18.03.2026 | 49,85 | 50,15 | 49,04 | 49,26 | -0,50% | - |
| 17.03.2026 | 48,71 | 49,79 | 48,61 | 49,51 | 1,19% | 102,00 |
| 16.03.2026 | 49,14 | 49,67 | 48,76 | 48,93 | 0,66% | 282,00 |
| 13.03.2026 | 49,74 | 50,12 | 48,60 | 48,61 | -1,90% | 6.300,00 |
| 12.03.2026 | 50,12 | 50,40 | 49,18 | 49,55 | -1,74% | 100,00 |
| 11.03.2026 | 50,85 | 50,94 | 49,71 | 50,42 | -0,81% | 665,00 |
| 10.03.2026 | 49,94 | 51,34 | 49,39 | 50,83 | 1,52% | 78,00 |
| 09.03.2026 | 49,24 | 50,24 | 48,20 | 50,07 | 0,35% | 297,00 |
| 06.03.2026 | 51,39 | 51,43 | 48,90 | 49,90 | -2,51% | 14,00 |
| 05.03.2026 | 51,67 | 51,96 | 50,82 | 51,18 | -1,18% | 912,00 |
| 04.03.2026 | 50,96 | 52,01 | 50,47 | 51,79 | 1,05% | 560,00 |
| 03.03.2026 | 51,67 | 51,88 | 50,71 | 51,25 | -1,84% | 30,00 |
| 02.03.2026 | 50,65 | 52,43 | 50,15 | 52,21 | 2,71% | 204,00 |
| 27.02.2026 | 53,89 | 54,00 | 50,35 | 50,83 | -5,71% | 272,00 |
| 26.02.2026 | 53,25 | 54,59 | 53,25 | 53,91 | 0,65% | 288,00 |
| 25.02.2026 | 52,61 | 53,66 | 52,59 | 53,56 | 1,65% | 87,00 |
| 24.02.2026 | 53,20 | 53,27 | 52,08 | 52,69 | -0,72% | - |
| 23.02.2026 | 54,67 | 55,44 | 52,52 | 53,07 | -4,24% | 142,00 |
| 20.02.2026 | 54,92 | 55,47 | 54,38 | 55,42 | 1,15% | 453,00 |
| 19.02.2026 | 55,28 | 55,32 | 54,12 | 54,79 | -0,69% | - |
| 18.02.2026 | 54,52 | 55,55 | 54,50 | 55,17 | 1,51% | 32,00 |