59,680€
-0,86%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 54,63 | 56,04 | 54,29 | 54,35 | -1,14% | 140,00 |
| 16.02.2026 | 55,05 | 55,29 | 54,83 | 54,98 | 0,32% | 14,00 |
| 13.02.2026 | 54,65 | 54,99 | 53,59 | 54,80 | 0,26% | 60,00 |
| 12.02.2026 | 56,56 | 56,96 | 53,88 | 54,66 | -3,02% | 43,00 |
| 11.02.2026 | 56,84 | 57,95 | 55,64 | 56,36 | -0,95% | 56,00 |
| 10.02.2026 | 56,85 | 57,78 | 56,24 | 56,90 | 0,05% | - |
| 09.02.2026 | 57,59 | 57,63 | 56,83 | 56,87 | -1,28% | 15,00 |
| 06.02.2026 | 56,30 | 57,82 | 56,24 | 57,61 | 1,96% | 548,00 |
| 05.02.2026 | 56,54 | 56,65 | 55,52 | 56,50 | -0,34% | - |
| 04.02.2026 | 55,53 | 57,13 | 55,32 | 56,69 | 1,58% | 575,00 |
| 03.02.2026 | 55,15 | 56,12 | 54,81 | 55,81 | 1,27% | 104,00 |
| 02.02.2026 | 52,11 | 55,13 | 52,06 | 55,11 | 3,82% | 499,00 |
| 30.01.2026 | 52,73 | 53,52 | 52,45 | 53,08 | 0,13% | - |
| 29.01.2026 | 52,63 | 53,58 | 52,42 | 53,01 | 0,47% | 104,00 |
| 28.01.2026 | 52,90 | 53,28 | 52,36 | 52,76 | 0,15% | - |
| 27.01.2026 | 52,90 | 53,00 | 52,34 | 52,68 | 0,10% | 1.518,00 |
| 26.01.2026 | 52,70 | 53,33 | 52,41 | 52,63 | -0,38% | - |
| 23.01.2026 | 54,85 | 54,87 | 52,80 | 52,83 | -3,22% | 315,00 |
| 22.01.2026 | 54,89 | 56,10 | 54,50 | 54,59 | -0,49% | 95,00 |
| 21.01.2026 | 51,07 | 55,01 | 50,96 | 54,86 | 8,29% | 4.333,00 |
| 20.01.2026 | 51,89 | 51,92 | 50,63 | 50,66 | -2,62% | 2.151,00 |
| 19.01.2026 | 51,84 | 52,06 | 51,68 | 52,03 | -0,79% | 1.064,00 |
| 16.01.2026 | 52,36 | 52,89 | 52,03 | 52,44 | 0,44% | 190,00 |
| 15.01.2026 | 51,50 | 52,60 | 51,49 | 52,21 | 1,34% | 812,00 |
| 14.01.2026 | 51,21 | 51,69 | 50,58 | 51,52 | 0,39% | 50,00 |
| 13.01.2026 | 51,61 | 52,08 | 51,25 | 51,32 | -0,47% | - |
| 12.01.2026 | 51,48 | 51,85 | 50,93 | 51,56 | -0,88% | 1.064,00 |
| 09.01.2026 | 52,58 | 53,05 | 52,01 | 52,02 | -1,16% | 15,00 |
| 08.01.2026 | 51,99 | 53,37 | 51,86 | 52,63 | 0,69% | 294,00 |
| 07.01.2026 | 53,09 | 53,24 | 52,07 | 52,27 | -1,73% | 14,00 |
| 06.01.2026 | 52,12 | 53,19 | 51,85 | 53,19 | 2,27% | 298,00 |
| 05.01.2026 | 51,21 | 52,57 | 50,92 | 52,01 | 2,62% | 71,00 |