84,400€
0,29%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 84,29 | 84,54 | 84,11 | 84,31 | 0,18% | - |
| 01.10.2025 | 85,68 | 86,18 | 84,09 | 84,16 | -4,28% | 36,00 |
| 30.09.2025 | 87,86 | 88,39 | 84,53 | 87,92 | 0,07% | 10,00 |
| 29.09.2025 | 88,37 | 89,24 | 87,75 | 87,86 | -0,71% | 105,00 |
| 26.09.2025 | 87,46 | 89,29 | 87,45 | 88,49 | 1,32% | 500,00 |
| 25.09.2025 | 87,29 | 87,64 | 85,66 | 87,34 | 0,75% | - |
| 24.09.2025 | 87,50 | 88,69 | 86,58 | 86,69 | -0,22% | - |
| 23.09.2025 | 87,81 | 89,52 | 86,70 | 86,88 | -0,77% | - |
| 22.09.2025 | 87,11 | 87,93 | 86,34 | 87,55 | 0,51% | 1.501,00 |
| 19.09.2025 | 87,12 | 87,79 | 86,65 | 87,11 | 0,43% | 58,00 |
| 18.09.2025 | 86,65 | 87,27 | 86,30 | 86,74 | 0,63% | 910,00 |
| 17.09.2025 | 85,05 | 86,41 | 84,75 | 86,20 | 1,53% | 16,00 |
| 16.09.2025 | 84,74 | 84,96 | 83,83 | 84,91 | 0,09% | - |
| 15.09.2025 | 85,16 | 85,23 | 84,47 | 84,83 | 0,07% | 260,00 |
| 12.09.2025 | 84,30 | 84,92 | 83,82 | 84,77 | 0,87% | - |
| 11.09.2025 | 83,12 | 84,39 | 82,66 | 84,04 | 1,60% | - |
| 10.09.2025 | 83,05 | 84,30 | 82,33 | 82,72 | -0,52% | 30,00 |
| 09.09.2025 | 81,42 | 83,71 | 81,23 | 83,15 | 2,50% | - |
| 08.09.2025 | 81,44 | 81,61 | 80,56 | 81,12 | -0,48% | - |
| 05.09.2025 | 83,22 | 83,60 | 80,24 | 81,51 | -1,27% | - |
| 04.09.2025 | 81,51 | 83,39 | 81,41 | 82,56 | 2,10% | 18,00 |
| 03.09.2025 | 81,22 | 81,79 | 80,02 | 80,86 | -0,47% | - |
| 02.09.2025 | 82,73 | 82,92 | 79,87 | 81,24 | -1,53% | - |
| 01.09.2025 | 82,44 | 82,76 | 82,27 | 82,50 | -0,05% | 100,00 |
| 29.08.2025 | 82,87 | 83,15 | 82,06 | 82,54 | -0,39% | - |
| 28.08.2025 | 83,51 | 83,80 | 82,56 | 82,86 | -0,90% | - |
| 27.08.2025 | 82,40 | 83,84 | 82,09 | 83,61 | 2,19% | - |
| 26.08.2025 | 81,59 | 82,24 | 80,70 | 81,82 | 0,02% | 750,00 |
| 25.08.2025 | 81,49 | 82,12 | 81,06 | 81,81 | 0,64% | 120,00 |
| 22.08.2025 | 79,93 | 81,62 | 79,76 | 81,29 | 1,89% | - |
| 21.08.2025 | 80,06 | 80,17 | 78,67 | 79,78 | -0,19% | 10,00 |
| 20.08.2025 | 80,43 | 80,56 | 77,79 | 79,93 | -0,70% | 556,00 |
| 19.08.2025 | 80,77 | 80,83 | 80,07 | 80,49 | -0,33% | - |
| 18.08.2025 | 80,11 | 80,87 | 79,91 | 80,76 | 0,89% | - |
| 15.08.2025 | 82,22 | 82,24 | 79,99 | 80,05 | -2,28% | - |
| 14.08.2025 | 81,14 | 81,97 | 80,27 | 81,92 | 1,23% | - |
| 13.08.2025 | 81,85 | 82,44 | 80,77 | 80,92 | -1,30% | 27,00 |
| 12.08.2025 | 79,45 | 81,99 | 79,38 | 81,99 | 3,08% | - |
| 11.08.2025 | 79,65 | 80,16 | 78,42 | 79,54 | -0,18% | - |
| 08.08.2025 | 78,41 | 80,08 | 78,38 | 79,68 | 1,69% | - |
| 07.08.2025 | 79,02 | 80,05 | 78,21 | 78,35 | -0,97% | - |
| 06.08.2025 | 79,25 | 79,69 | 78,85 | 79,12 | 0,06% | - |
| 05.08.2025 | 79,81 | 80,34 | 77,61 | 79,08 | -0,64% | - |
| 04.08.2025 | 78,99 | 80,22 | 78,92 | 79,59 | 0,27% | - |
| 01.08.2025 | 81,78 | 81,80 | 77,35 | 79,37 | -3,37% | 272,00 |
| 31.07.2025 | 83,27 | 84,31 | 81,97 | 82,14 | -2,10% | 1.819,00 |
| 30.07.2025 | 81,87 | 84,00 | 81,64 | 83,90 | 2,54% | 870,00 |
| 29.07.2025 | 82,60 | 83,39 | 81,68 | 81,82 | -0,78% | - |
| 28.07.2025 | 82,27 | 82,94 | 81,75 | 82,46 | 0,79% | 10,00 |
| 25.07.2025 | 81,34 | 81,91 | 80,55 | 81,82 | 0,82% | - |
| 24.07.2025 | 81,32 | 82,38 | 81,00 | 81,15 | -0,47% | - |
| 23.07.2025 | 80,56 | 81,53 | 80,38 | 81,53 | 1,94% | - |
| 22.07.2025 | 79,37 | 80,41 | 79,02 | 79,98 | 0,87% | - |
| 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 |