79,445€
0,20%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 79,37 | 79,73 | 79,02 | 79,46 | 0,22% | - |
| 21.07.2025 | 80,38 | 80,72 | 79,14 | 79,29 | -1,34% | - |
| 18.07.2025 | 80,22 | 80,60 | 79,58 | 80,37 | 0,12% | 213,00 |
| 17.07.2025 | 77,61 | 80,35 | 77,59 | 80,27 | 3,90% | 1.530,00 |
| 16.07.2025 | 77,94 | 78,96 | 75,41 | 77,25 | -2,13% | 272,00 |
| 15.07.2025 | 75,43 | 79,12 | 74,64 | 78,93 | 5,30% | 250,00 |
| 14.07.2025 | 73,16 | 75,00 | 73,14 | 74,96 | 1,07% | 1.000,00 |
| 11.07.2025 | 74,36 | 74,46 | 73,19 | 74,17 | -0,36% | 3,00 |
| 10.07.2025 | 73,05 | 74,45 | 72,85 | 74,44 | 1,73% | 10,00 |
| 09.07.2025 | 72,79 | 73,94 | 72,79 | 73,17 | 0,25% | - |
| 08.07.2025 | 74,46 | 75,01 | 72,99 | 72,99 | -2,37% | 407,00 |
| 07.07.2025 | 75,25 | 75,81 | 74,45 | 74,76 | 0,30% | 1.517,00 |
| 04.07.2025 | 75,23 | 75,23 | 73,93 | 74,54 | -1,27% | 1,00 |
| 03.07.2025 | 73,78 | 75,61 | 73,50 | 75,50 | 2,79% | 67,00 |
| 02.07.2025 | 73,30 | 73,92 | 72,70 | 73,45 | 0,39% | - |
| 01.07.2025 | 72,19 | 73,41 | 71,77 | 73,16 | 1,28% | 110,00 |
| 30.06.2025 | 72,32 | 72,88 | 71,99 | 72,24 | 0,25% | - |
| 27.06.2025 | 72,52 | 72,59 | 71,48 | 72,06 | -0,10% | - |
| 26.06.2025 | 70,75 | 72,35 | 70,47 | 72,13 | 1,72% | - |
| 25.06.2025 | 69,88 | 70,96 | 69,85 | 70,91 | 1,46% | 4,00 |
| 24.06.2025 | 68,99 | 70,12 | 68,55 | 69,89 | 1,93% | 233,00 |
| 23.06.2025 | 68,08 | 68,71 | 67,24 | 68,56 | 0,62% | 8,00 |
| 20.06.2025 | 67,26 | 68,87 | 67,26 | 68,14 | 1,17% | 240,00 |
| 19.06.2025 | 68,20 | 68,24 | 67,36 | 67,36 | -1,34% | - |
| 18.06.2025 | 67,23 | 68,64 | 67,16 | 68,27 | 1,34% | - |
| 17.06.2025 | 67,39 | 67,72 | 66,77 | 67,37 | -0,29% | - |
| 16.06.2025 | 66,15 | 67,59 | 66,09 | 67,56 | 2,19% | - |
| 13.06.2025 | 66,89 | 67,14 | 65,94 | 66,12 | -2,17% | 218,00 |
| 12.06.2025 | 67,77 | 68,00 | 66,71 | 67,58 | -1,04% | 4,00 |
| 11.06.2025 | 68,22 | 68,67 | 67,93 | 68,29 | -0,06% | - |
| 10.06.2025 | 68,43 | 69,14 | 67,76 | 68,33 | -0,17% | - |
| 09.06.2025 | 68,47 | 69,22 | 68,43 | 68,45 | -0,30% | - |
| 06.06.2025 | 67,02 | 68,86 | 67,01 | 68,65 | 2,54% | - |
| 05.06.2025 | 66,88 | 67,57 | 65,94 | 66,95 | 0,00% | 310,00 |
| 04.06.2025 | 67,44 | 68,08 | 66,88 | 66,95 | -0,53% | - |
| 03.06.2025 | 66,21 | 67,50 | 65,87 | 67,31 | 1,57% | - |
| 02.06.2025 | 65,99 | 66,37 | 65,08 | 66,27 | -0,03% | 800,00 |
| 30.05.2025 | 66,65 | 66,81 | 65,65 | 66,29 | -0,30% | - |
| 29.05.2025 | 67,33 | 68,07 | 65,69 | 66,49 | 0,05% | 165,00 |
| 28.05.2025 | 66,74 | 67,01 | 66,11 | 66,46 | -0,14% | - |
| 27.05.2025 | 64,71 | 66,65 | 64,63 | 66,55 | 2,79% | 350,00 |
| 26.05.2025 | 64,35 | 64,87 | 64,34 | 64,75 | 0,67% | 118,00 |
| 23.05.2025 | 64,81 | 65,00 | 62,94 | 64,32 | -1,17% | 26,00 |
| 22.05.2025 | 64,84 | 65,52 | 64,20 | 65,08 | 0,33% | - |
| 21.05.2025 | 67,10 | 67,11 | 64,61 | 64,86 | -3,61% | 160,00 |
| 20.05.2025 | 67,65 | 67,80 | 66,90 | 67,29 | -0,66% | 16,00 |
| 19.05.2025 | 66,68 | 67,93 | 66,05 | 67,74 | -0,17% | 10,00 |
| 16.05.2025 | 67,35 | 68,05 | 67,26 | 67,85 | -0,13% | 23,00 |
| 15.05.2025 | 66,79 | 68,16 | 66,58 | 67,94 | 0,79% | 200,00 |
| 14.05.2025 | 67,61 | 67,65 | 66,91 | 67,41 | -0,16% | 2.000,00 |
| 13.05.2025 | 67,29 | 68,25 | 67,01 | 67,51 | -0,07% | - |
| 12.05.2025 | 64,31 | 69,38 | 64,31 | 67,56 | 6,49% | 145,00 |
| 09.05.2025 | 63,84 | 64,17 | 63,30 | 63,44 | -0,58% | 340,00 |
| 08.05.2025 | 62,37 | 64,38 | 62,33 | 63,81 | 2,72% | - |
| 07.05.2025 | 61,59 | 62,53 | 61,29 | 62,12 | 1,70% | - |
| 06.05.2025 | 61,94 | 62,00 | 61,03 | 61,08 | -1,62% | - |
| 05.05.2025 | 61,65 | 62,70 | 60,95 | 62,08 | -0,52% | 3,00 |
| 02.05.2025 | 60,15 | 62,61 | 60,15 | 62,41 | 3,42% | - |
| 30.04.2025 | 60,69 | 60,77 | 58,71 | 60,34 | -0,30% | 347,00 |
| 29.04.2025 | 60,00 | 60,64 | 59,60 | 60,52 | 1,24% | 200,00 |
| 28.04.2025 | 60,07 | 61,06 | 59,36 | 59,78 | -0,79% | 10,00 |
| 25.04.2025 | 60,22 | 60,45 | 59,54 | 60,26 | 0,64% | 680,00 |
| 24.04.2025 | 58,67 | 60,00 | 57,67 | 59,87 | 2,32% | 942,00 |
| 23.04.2025 | 57,65 | 60,60 | 57,57 | 58,52 | 3,50% | 625,00 |
| 22.04.2025 | 54,32 | 56,77 | 54,31 | 56,54 | 1,64% | 60,00 |
| 17.04.2025 | 55,09 | 56,18 | 54,46 | 55,63 | 2,00% | 60,00 |
| 16.04.2025 | 55,91 | 56,78 | 53,72 | 54,54 | -4,36% | 174,00 |
| 15.04.2025 | 56,03 | 58,78 | 55,57 | 57,02 | 2,47% | 102,00 |
| 14.04.2025 | 54,70 | 56,90 | 54,47 | 55,65 | 2,40% | - |
| 11.04.2025 | 55,09 | 55,56 | 52,83 | 54,34 | -1,12% | 180,00 |
| 10.04.2025 | 58,76 | 58,86 | 52,79 | 54,96 | -6,25% | 800,00 |
| 09.04.2025 | 51,37 | 60,07 | 50,88 | 58,62 | 9,49% | 865,00 |
| 08.04.2025 | 54,67 | 57,43 | 52,52 | 53,54 | -0,68% | - |
| 07.04.2025 | 50,75 | 55,92 | 48,84 | 53,91 | 1,65% | 54,00 |
| 04.04.2025 | 56,81 | 57,30 | 51,32 | 53,03 | -7,19% | 353,00 |
| 03.04.2025 | 63,49 | 63,81 | 57,08 | 57,14 | -13,57% | 950,00 |
| 02.04.2025 | 65,53 | 66,29 | 64,28 | 66,11 | 1,13% | 1.005,00 |
| 01.04.2025 | 65,41 | 65,88 | 64,11 | 65,37 | -0,44% | 227,00 |
| 31.03.2025 | 64,68 | 65,83 | 63,29 | 65,66 | 1,26% | 3.627,00 |
| 28.03.2025 | 66,60 | 66,87 | 64,39 | 64,85 | -2,55% | - |
| 27.03.2025 | 67,44 | 68,33 | 66,51 | 66,54 | -2,08% | - |
| 26.03.2025 | 69,01 | 69,69 | 67,94 | 67,95 | -1,50% | 30,00 |
| 25.03.2025 | 68,52 | 69,13 | 68,14 | 68,99 | 0,54% | 180,00 |
| 24.03.2025 | 66,89 | 68,84 | 66,84 | 68,62 | 3,14% | 144,00 |
| 21.03.2025 | 66,27 | 66,75 | 65,35 | 66,53 | 0,26% | - |
| 20.03.2025 | 65,81 | 67,41 | 65,19 | 66,35 | 1,23% | 70,00 |
| 19.03.2025 | 64,41 | 66,15 | 63,94 | 65,55 | 1,99% | - |
| 18.03.2025 | 63,99 | 64,59 | 63,75 | 64,27 | 0,42% | - |
| 17.03.2025 | 63,07 | 64,42 | 62,63 | 64,00 | 1,59% | 48,00 |
| 14.03.2025 | 62,56 | 63,41 | 62,05 | 63,00 | 1,53% | 319,00 |
| 13.03.2025 | 62,37 | 63,68 | 61,44 | 62,05 | -0,85% | 500,00 |
| 12.03.2025 | 62,16 | 63,44 | 61,29 | 62,58 | 1,08% | - |
| 11.03.2025 | 61,76 | 62,66 | 60,62 | 61,91 | -0,62% | 1.368,00 |
| 10.03.2025 | 64,76 | 64,99 | 61,06 | 62,29 | -4,10% | 400,00 |
| 07.03.2025 | 65,25 | 65,66 | 62,71 | 64,95 | -0,73% | 181,00 |
| 06.03.2025 | 67,54 | 67,58 | 64,85 | 65,43 | -3,21% | 2.250,00 |
| 05.03.2025 | 69,53 | 69,58 | 66,61 | 67,60 | -0,84% | 400,00 |
| 04.03.2025 | 73,50 | 73,69 | 67,12 | 68,17 | -7,38% | 365,00 |
| 03.03.2025 | 76,67 | 77,16 | 72,81 | 73,61 | -4,47% | 30,00 |
| 28.02.2025 | 76,11 | 77,06 | 74,78 | 77,05 | 1,60% | - |