59,960€
0,10%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2025 | 75,72 | 77,17 | 75,61 | 75,84 | 0,54% | - |
| 26.02.2025 | 74,70 | 76,35 | 74,52 | 75,43 | 1,52% | - |
| 25.02.2025 | 75,07 | 75,74 | 72,80 | 74,30 | -1,04% | - |
| 24.02.2025 | 76,12 | 77,13 | 74,34 | 75,08 | -1,42% | 1.210,00 |
| 21.02.2025 | 77,41 | 78,28 | 76,11 | 76,17 | -1,68% | 484,00 |
| 20.02.2025 | 80,43 | 80,45 | 77,16 | 77,47 | -3,80% | 600,00 |
| 19.02.2025 | 80,97 | 81,21 | 80,01 | 80,53 | -0,61% | 3.188,00 |
| 18.02.2025 | 79,71 | 81,14 | 79,68 | 81,03 | 1,62% | 80,00 |
| 17.02.2025 | 80,04 | 80,04 | 79,26 | 79,74 | -1,11% | 10,00 |
| 14.02.2025 | 78,74 | 80,69 | 78,05 | 80,63 | 2,74% | - |
| 13.02.2025 | 77,93 | 78,53 | 77,56 | 78,48 | 0,36% | 539,00 |
| 12.02.2025 | 78,31 | 78,73 | 77,18 | 78,20 | -0,09% | 258,00 |
| 11.02.2025 | 78,22 | 78,72 | 77,66 | 78,27 | -0,08% | 65,00 |
| 10.02.2025 | 79,31 | 79,78 | 77,61 | 78,33 | -1,05% | 250,00 |
| 07.02.2025 | 79,40 | 79,92 | 78,74 | 79,17 | -0,11% | 548,00 |
| 06.02.2025 | 76,54 | 79,41 | 76,54 | 79,25 | 3,76% | 4,00 |
| 05.02.2025 | 75,39 | 76,50 | 74,97 | 76,38 | 1,00% | - |
| 04.02.2025 | 77,70 | 77,73 | 75,62 | 75,62 | -2,22% | 1.250,00 |
| 03.02.2025 | 79,00 | 79,41 | 74,99 | 77,34 | -1,45% | 155,00 |
| 31.01.2025 | 79,08 | 79,50 | 76,09 | 78,48 | -0,23% | 278,00 |
| 30.01.2025 | 77,78 | 79,28 | 77,72 | 78,66 | 1,56% | - |
| 29.01.2025 | 76,45 | 78,52 | 76,43 | 77,45 | 1,08% | 1.210,00 |
| 28.01.2025 | 77,35 | 78,15 | 76,23 | 76,62 | -0,88% | 2,00 |
| 27.01.2025 | 77,49 | 77,51 | 76,48 | 77,30 | -0,45% | 100,00 |
| 24.01.2025 | 78,35 | 78,46 | 77,52 | 77,65 | -1,34% | 200,00 |
| 23.01.2025 | 78,36 | 79,63 | 78,19 | 78,71 | 0,33% | 750,00 |
| 22.01.2025 | 78,49 | 78,93 | 77,86 | 78,45 | 0,10% | 145,00 |
| 21.01.2025 | 77,72 | 78,60 | 76,94 | 78,38 | 1,23% | 1.138,00 |
| 20.01.2025 | 77,85 | 77,97 | 77,18 | 77,43 | -0,55% | 466,00 |
| 17.01.2025 | 76,21 | 78,25 | 76,03 | 77,86 | 2,13% | 525,00 |
| 16.01.2025 | 76,55 | 76,94 | 75,68 | 76,24 | -0,46% | 600,00 |
| 15.01.2025 | 71,51 | 77,04 | 66,11 | 76,59 | 7,37% | 350,00 |
| 14.01.2025 | 71,38 | 71,85 | 71,12 | 71,34 | 0,11% | 598,00 |
| 13.01.2025 | 69,76 | 71,45 | 69,13 | 71,26 | 2,25% | - |
| 10.01.2025 | 71,42 | 71,62 | 69,34 | 69,69 | -2,47% | 80,00 |
| 09.01.2025 | 71,04 | 71,98 | 69,57 | 71,46 | 0,64% | 140,00 |
| 08.01.2025 | 71,32 | 71,80 | 70,57 | 71,00 | -0,34% | - |
| 07.01.2025 | 70,28 | 71,74 | 70,02 | 71,25 | 1,73% | 20,00 |
| 06.01.2025 | 69,67 | 71,15 | 69,20 | 70,03 | 1,68% | 347,00 |
| 03.01.2025 | 68,45 | 69,11 | 67,87 | 68,88 | 1,03% | 46,00 |
| 02.01.2025 | 68,00 | 69,10 | 67,91 | 68,17 | 0,82% | 2,00 |
| 30.12.2024 | 67,99 | 68,30 | 67,46 | 67,62 | -0,70% | - |
| 27.12.2024 | 68,46 | 68,54 | 67,73 | 68,10 | 1,56% | 13,00 |
| 23.12.2024 | 66,60 | 67,15 | 66,17 | 67,05 | 1,06% | - |
| 20.12.2024 | 65,90 | 67,35 | 64,98 | 66,35 | 0,55% | 380,00 |
| 19.12.2024 | 66,02 | 67,18 | 65,76 | 65,99 | 0,41% | 178,00 |
| 18.12.2024 | 67,69 | 68,20 | 65,59 | 65,72 | -3,11% | 182,00 |
| 17.12.2024 | 67,97 | 68,17 | 67,45 | 67,83 | -0,30% | 14,00 |
| 16.12.2024 | 67,59 | 68,29 | 67,45 | 68,04 | 0,57% | 70,00 |
| 13.12.2024 | 68,24 | 69,30 | 67,51 | 67,65 | -0,87% | 220,00 |
| 12.12.2024 | 68,37 | 68,91 | 68,19 | 68,25 | -0,46% | - |
| 11.12.2024 | 69,07 | 69,76 | 67,94 | 68,56 | -0,48% | - |
| 10.12.2024 | 68,06 | 69,75 | 67,69 | 68,89 | 1,11% | 168,00 |
| 09.12.2024 | 68,35 | 68,87 | 67,92 | 68,14 | -0,21% | 100,00 |
| 06.12.2024 | 68,34 | 68,79 | 67,93 | 68,28 | 0,04% | - |
| 05.12.2024 | 66,92 | 68,90 | 66,92 | 68,25 | 0,36% | 500,00 |
| 04.12.2024 | 67,95 | 68,36 | 66,97 | 68,01 | 0,06% | - |
| 03.12.2024 | 68,30 | 69,14 | 67,83 | 67,97 | -0,07% | 3.423,00 |
| 02.12.2024 | 67,62 | 68,37 | 67,24 | 68,01 | 1,58% | 94,00 |
| 29.11.2024 | 66,89 | 67,32 | 65,85 | 66,96 | -0,07% | 586,00 |
| 28.11.2024 | 66,64 | 67,03 | 65,92 | 67,01 | 0,91% | - |