53,190€
-2,28%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,53 | 55,17 | 53,06 | 53,29 | -2,40% | - |
| 05.09.2024 | 55,00 | 55,80 | 54,35 | 54,60 | -0,79% | 8,00 |
| 04.09.2024 | 55,48 | 56,00 | 54,54 | 55,03 | -1,14% | 400,00 |
| 03.09.2024 | 56,56 | 56,74 | 55,21 | 55,67 | -1,60% | - |
| 02.09.2024 | 56,66 | 56,66 | 56,21 | 56,57 | -0,13% | - |
| 30.08.2024 | 56,06 | 56,72 | 55,79 | 56,65 | 1,57% | - |
| 29.08.2024 | 55,23 | 56,15 | 55,21 | 55,77 | 0,62% | - |
| 28.08.2024 | 55,36 | 55,73 | 55,04 | 55,43 | 0,45% | - |
| 27.08.2024 | 55,42 | 55,69 | 54,96 | 55,18 | -0,34% | - |
| 26.08.2024 | 55,44 | 56,09 | 55,14 | 55,37 | -0,30% | - |
| 23.08.2024 | 54,40 | 55,80 | 54,39 | 55,53 | 2,05% | - |
| 22.08.2024 | 54,30 | 54,68 | 54,13 | 54,42 | 0,24% | 2.100,00 |
| 21.08.2024 | 54,83 | 55,63 | 53,73 | 54,29 | -1,49% | - |
| 20.08.2024 | 55,88 | 56,15 | 54,93 | 55,11 | -1,50% | 379,00 |
| 19.08.2024 | 55,93 | 56,09 | 55,49 | 55,95 | 0,46% | - |
| 16.08.2024 | 55,10 | 55,81 | 54,79 | 55,69 | 0,97% | - |
| 15.08.2024 | 53,91 | 55,53 | 50,50 | 55,16 | 2,45% | 125,00 |
| 14.08.2024 | 52,89 | 54,04 | 52,55 | 53,84 | 1,83% | - |
| 13.08.2024 | 52,94 | 53,35 | 52,76 | 52,87 | -0,09% | - |
| 12.08.2024 | 53,02 | 53,66 | 52,83 | 52,92 | -0,08% | - |
| 09.08.2024 | 53,20 | 53,61 | 52,63 | 52,96 | -0,30% | 18,00 |
| 08.08.2024 | 51,10 | 53,46 | 48,61 | 53,12 | 3,39% | 5,00 |
| 07.08.2024 | 52,06 | 53,51 | 50,56 | 51,38 | -0,70% | 410,00 |
| 06.08.2024 | 51,83 | 52,77 | 51,26 | 51,74 | 0,79% | - |
| 05.08.2024 | 53,55 | 53,55 | 47,02 | 51,34 | -4,61% | 1.190,00 |
| 02.08.2024 | 58,29 | 68,03 | 53,51 | 53,82 | -8,24% | 920,00 |
| 01.08.2024 | 60,03 | 60,89 | 57,46 | 58,65 | -2,18% | 66,00 |
| 31.07.2024 | 60,88 | 61,30 | 59,93 | 59,96 | -1,61% | - |
| 30.07.2024 | 59,40 | 61,28 | 59,32 | 60,94 | 2,58% | 2.400,00 |
| 29.07.2024 | 60,16 | 60,64 | 59,26 | 59,40 | -1,07% | - |
| 26.07.2024 | 59,54 | 60,49 | 59,26 | 60,05 | 1,16% | - |
| 25.07.2024 | 58,84 | 60,39 | 58,49 | 59,36 | 1,06% | - |
| 24.07.2024 | 59,50 | 59,70 | 58,64 | 58,73 | -1,46% | 485,00 |
| 23.07.2024 | 59,18 | 59,94 | 58,24 | 59,60 | 0,62% | - |
| 22.07.2024 | 59,85 | 60,32 | 58,92 | 59,23 | -0,59% | - |
| 19.07.2024 | 59,71 | 60,59 | 59,33 | 59,58 | 0,10% | - |
| 18.07.2024 | 61,90 | 62,16 | 59,51 | 59,52 | -3,71% | 30,00 |
| 17.07.2024 | 61,72 | 62,04 | 60,90 | 61,82 | 0,15% | - |
| 16.07.2024 | 59,90 | 61,94 | 59,47 | 61,72 | 3,23% | 1.200,00 |
| 15.07.2024 | 59,31 | 60,23 | 58,53 | 59,79 | 1,06% | 90,00 |
| 12.07.2024 | 60,34 | 65,19 | 57,94 | 59,17 | -2,09% | 810,00 |
| 11.07.2024 | 61,17 | 61,70 | 60,10 | 60,43 | -2,27% | - |
| 10.07.2024 | 61,63 | 61,86 | 61,18 | 61,84 | 0,47% | 11,00 |
| 09.07.2024 | 59,92 | 61,75 | 59,81 | 61,55 | 2,98% | 140,00 |
| 08.07.2024 | 59,01 | 59,90 | 59,01 | 59,77 | 1,17% | - |
| 05.07.2024 | 60,00 | 60,00 | 58,88 | 59,08 | -1,57% | - |
| 04.07.2024 | 59,78 | 60,28 | 59,75 | 60,02 | 0,38% | - |
| 03.07.2024 | 60,18 | 60,31 | 59,60 | 59,80 | -0,66% | 15,00 |
| 02.07.2024 | 59,10 | 60,20 | 58,82 | 60,19 | 1,91% | - |
| 01.07.2024 | 59,00 | 59,80 | 58,44 | 59,06 | -0,35% | 348,00 |
| 28.06.2024 | 57,55 | 59,34 | 57,55 | 59,27 | 3,05% | - |
| 27.06.2024 | 57,25 | 58,05 | 56,95 | 57,51 | 0,30% | 20,00 |
| 26.06.2024 | 57,53 | 57,80 | 56,65 | 57,34 | -0,21% | - |
| 25.06.2024 | 57,33 | 57,74 | 56,90 | 57,46 | 0,58% | 75,00 |
| 24.06.2024 | 56,10 | 57,52 | 55,73 | 57,13 | 1,90% | - |
| 21.06.2024 | 56,64 | 56,88 | 55,54 | 56,07 | -1,05% | 16,00 |
| 20.06.2024 | 56,70 | 57,01 | 56,29 | 56,66 | 0,14% | 210,00 |
| 19.06.2024 | 56,68 | 56,83 | 56,57 | 56,58 | -0,06% | - |
| 18.06.2024 | 56,24 | 57,31 | 55,93 | 56,62 | 1,18% | - |
| 17.06.2024 | 55,37 | 56,39 | 54,93 | 55,96 | 0,96% | - |
| 14.06.2024 | 55,97 | 56,07 | 54,96 | 55,43 | -1,17% | 100,00 |
| 13.06.2024 | 55,51 | 56,19 | 54,80 | 56,08 | 0,98% | 4,00 |
| 12.06.2024 | 55,12 | 56,64 | 54,95 | 55,54 | 0,84% | - |
| 11.06.2024 | 57,01 | 57,22 | 54,86 | 55,08 | -3,53% | - |
| 10.06.2024 | 57,47 | 57,47 | 56,57 | 57,09 | -0,17% | 155,00 |
| 07.06.2024 | 56,97 | 57,87 | 56,68 | 57,19 | 0,51% | - |
| 06.06.2024 | 56,75 | 57,12 | 56,29 | 56,90 | 0,12% | - |
| 05.06.2024 | 56,30 | 56,90 | 55,98 | 56,83 | 1,30% | 1.751,00 |
| 04.06.2024 | 56,82 | 57,04 | 55,87 | 56,10 | -1,28% | - |
| 03.06.2024 | 57,46 | 58,23 | 56,37 | 56,83 | -1,11% | 70,00 |
| 31.05.2024 | 57,18 | 57,49 | 56,55 | 57,46 | 0,47% | - |
| 30.05.2024 | 57,02 | 57,69 | 56,84 | 57,19 | -0,40% | - |
| 29.05.2024 | 57,39 | 57,55 | 56,48 | 57,42 | -0,13% | - |
| 28.05.2024 | 58,77 | 58,78 | 57,41 | 57,50 | -2,20% | - |
| 27.05.2024 | 58,59 | 58,79 | 58,51 | 58,79 | 0,32% | 95,00 |
| 24.05.2024 | 58,34 | 58,98 | 58,15 | 58,60 | 0,51% | 100,00 |
| 23.05.2024 | 58,92 | 59,35 | 57,83 | 58,30 | -1,14% | 65,00 |
| 22.05.2024 | 59,62 | 59,95 | 58,82 | 58,98 | -1,12% | - |
| 21.05.2024 | 58,16 | 59,76 | 57,98 | 59,64 | 2,49% | 600,00 |
| 20.05.2024 | 59,25 | 59,58 | 57,95 | 58,19 | -1,25% | 30,00 |
| 17.05.2024 | 59,12 | 59,45 | 58,77 | 58,93 | -0,19% | - |
| 16.05.2024 | 59,04 | 59,29 | 58,43 | 59,04 | 0,03% | 70,00 |
| 15.05.2024 | 58,77 | 59,33 | 58,54 | 59,03 | 0,43% | - |
| 14.05.2024 | 58,88 | 59,12 | 58,37 | 58,77 | 0,00% | 520,00 |
| 13.05.2024 | 59,16 | 59,22 | 58,70 | 58,77 | -0,33% | 400,00 |
| 10.05.2024 | 59,04 | 59,29 | 58,62 | 58,97 | 0,38% | - |
| 09.05.2024 | 58,32 | 58,91 | 57,89 | 58,74 | 0,58% | - |
| 08.05.2024 | 57,69 | 58,58 | 57,22 | 58,40 | 1,31% | - |
| 07.05.2024 | 58,33 | 58,61 | 57,61 | 57,65 | -1,17% | - |
| 06.05.2024 | 57,35 | 58,42 | 57,17 | 58,33 | 2,08% | 3,00 |
| 03.05.2024 | 57,05 | 57,58 | 56,64 | 57,14 | -0,41% | - |
| 02.05.2024 | 57,59 | 58,18 | 57,11 | 57,38 | -0,18% | - |
| 30.04.2024 | 58,10 | 58,28 | 57,43 | 57,48 | -1,02% | - |
| 29.04.2024 | 58,50 | 59,17 | 57,82 | 58,07 | -0,82% | - |
| 26.04.2024 | 57,64 | 59,03 | 57,16 | 58,55 | 1,66% | 37,00 |
| 25.04.2024 | 58,04 | 58,55 | 57,05 | 57,60 | -1,34% | - |
| 24.04.2024 | 58,51 | 58,86 | 57,89 | 58,38 | -0,28% | - |
| 23.04.2024 | 57,17 | 58,62 | 56,57 | 58,54 | 2,28% | - |
| 22.04.2024 | 55,68 | 57,28 | 55,58 | 57,24 | 3,09% | 25,00 |
| 19.04.2024 | 54,59 | 55,73 | 53,95 | 55,52 | 1,34% | 1.145,00 |