78,150€
0,05%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 78,49 | 78,49 | 77,86 | 78,12 | -0,33% | - |
| 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% | - |
| 27.11.2024 | 66,23 | 66,88 | 65,85 | 66,40 | -0,21% | 16,00 |
| 26.11.2024 | 67,32 | 67,62 | 66,10 | 66,54 | -1,30% | 120,00 |
| 25.11.2024 | 66,91 | 67,74 | 66,72 | 67,42 | 0,54% | 15,00 |
| 22.11.2024 | 65,97 | 67,47 | 65,69 | 67,05 | 1,91% | 800,00 |
| 21.11.2024 | 64,70 | 66,26 | 64,65 | 65,80 | 1,57% | 1.043,00 |
| 20.11.2024 | 64,91 | 65,93 | 64,62 | 64,78 | 0,05% | 237,00 |
| 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% | - |