65,150€
0,52%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 64,91 | 65,17 | 64,89 | 65,15 | 0,62% | 75,00 |
| 19.11.2024 | 65,19 | 65,46 | 63,97 | 64,75 | -0,62% | 15,00 |
| 18.11.2024 | 65,13 | 65,45 | 64,74 | 65,16 | -0,21% | 306,00 |
| 15.11.2024 | 64,15 | 65,45 | 64,03 | 65,29 | 0,80% | - |
| 14.11.2024 | 65,25 | 65,96 | 63,92 | 64,77 | -0,71% | 175,00 |
| 13.11.2024 | 64,93 | 66,03 | 64,76 | 65,23 | 0,36% | 52,00 |
| 12.11.2024 | 65,64 | 65,97 | 64,93 | 65,00 | -0,80% | - |
| 11.11.2024 | 63,87 | 65,97 | 63,86 | 65,52 | 2,33% | - |
| 08.11.2024 | 63,40 | 64,42 | 63,04 | 64,03 | 1,59% | - |
| 07.11.2024 | 64,22 | 64,66 | 62,86 | 63,03 | -1,98% | 388,00 |
| 06.11.2024 | 60,61 | 65,50 | 60,61 | 64,30 | 10,29% | 864,00 |
| 05.11.2024 | 57,40 | 58,44 | 57,24 | 58,30 | 1,67% | - |
| 04.11.2024 | 58,03 | 58,34 | 57,22 | 57,34 | -2,47% | - |
| 01.11.2024 | 59,09 | 59,70 | 58,78 | 58,79 | -0,41% | - |
| 31.10.2024 | 59,30 | 59,90 | 58,90 | 59,03 | -0,53% | 900,00 |
| 30.10.2024 | 59,66 | 60,14 | 59,27 | 59,34 | -0,82% | - |
| 29.10.2024 | 59,34 | 60,17 | 59,19 | 59,83 | 0,82% | - |
| 28.10.2024 | 57,19 | 59,49 | 57,19 | 59,35 | 3,76% | 140,00 |
| 25.10.2024 | 58,09 | 58,90 | 57,12 | 57,20 | -1,71% | - |
| 24.10.2024 | 58,43 | 58,91 | 57,75 | 58,19 | -0,55% | - |
| 23.10.2024 | 58,62 | 59,09 | 58,14 | 58,51 | -0,62% | - |
| 22.10.2024 | 57,17 | 58,90 | 56,69 | 58,88 | 2,96% | - |
| 21.10.2024 | 57,93 | 58,28 | 57,08 | 57,18 | -1,16% | 100,00 |
| 18.10.2024 | 59,11 | 59,32 | 57,74 | 57,85 | -2,07% | 5.017,00 |
| 17.10.2024 | 59,14 | 60,17 | 58,94 | 59,07 | -0,19% | 300,00 |
| 16.10.2024 | 57,62 | 59,36 | 57,54 | 59,18 | 2,81% | - |
| 15.10.2024 | 60,90 | 62,17 | 57,44 | 57,56 | -4,99% | 117,00 |
| 14.10.2024 | 59,95 | 60,93 | 59,95 | 60,58 | 0,73% | 674,00 |
| 11.10.2024 | 58,05 | 60,40 | 57,87 | 60,14 | 3,58% | 1.200,00 |
| 10.10.2024 | 58,47 | 58,84 | 57,81 | 58,06 | -0,96% | - |
| 09.10.2024 | 57,49 | 58,74 | 57,49 | 58,62 | 1,70% | 280,00 |
| 08.10.2024 | 56,16 | 57,72 | 56,16 | 57,64 | 1,03% | 1.480,00 |
| 07.10.2024 | 57,03 | 57,42 | 56,57 | 57,06 | -0,02% | - |
| 04.10.2024 | 55,64 | 57,34 | 54,98 | 57,07 | 2,64% | 600,00 |
| 03.10.2024 | 56,26 | 56,27 | 55,21 | 55,60 | -0,96% | - |
| 02.10.2024 | 55,78 | 56,56 | 55,50 | 56,14 | 0,50% | 520,00 |
| 01.10.2024 | 56,18 | 56,55 | 55,10 | 55,86 | -0,68% | - |
| 30.09.2024 | 55,49 | 56,25 | 54,82 | 56,24 | 1,49% | 800,00 |
| 27.09.2024 | 55,32 | 56,09 | 55,21 | 55,42 | 0,36% | - |
| 26.09.2024 | 54,26 | 55,47 | 54,18 | 55,22 | 1,73% | - |
| 25.09.2024 | 54,70 | 55,03 | 54,00 | 54,28 | -1,18% | 254,00 |
| 24.09.2024 | 56,14 | 56,63 | 54,78 | 54,93 | -2,44% | - |
| 23.09.2024 | 53,62 | 56,50 | 53,62 | 56,30 | 1,18% | - |
| 20.09.2024 | 56,30 | 56,77 | 55,30 | 55,65 | -1,50% | 10,00 |
| 19.09.2024 | 54,15 | 56,56 | 54,10 | 56,49 | 4,75% | 150,00 |
| 18.09.2024 | 53,31 | 54,44 | 53,18 | 53,93 | 1,10% | - |
| 17.09.2024 | 52,46 | 53,44 | 52,46 | 53,35 | 1,61% | - |
| 16.09.2024 | 51,88 | 52,85 | 51,79 | 52,50 | 0,83% | 5.000,00 |
| 13.09.2024 | 51,74 | 52,55 | 51,73 | 52,07 | 0,54% | - |
| 12.09.2024 | 52,20 | 52,65 | 51,50 | 51,79 | -0,40% | 340,00 |
| 11.09.2024 | 52,30 | 52,48 | 51,07 | 52,00 | -1,00% | - |
| 10.09.2024 | 54,73 | 54,74 | 51,42 | 52,53 | -2,67% | - |
| 09.09.2024 | 53,36 | 54,97 | 52,68 | 53,97 | 1,28% | 8,00 |
| 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% | - |