128,002$
0,31%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 128,64 | 130,48 | 126,86 | 127,44 | -0,42% | 10.616.454,00 |
| 30.04.2026 | 127,50 | 128,92 | 126,55 | 127,98 | 0,29% | 12.127.677,00 |
| 29.04.2026 | 128,55 | 128,92 | 126,58 | 127,61 | -0,72% | 12.795.973,00 |
| 28.04.2026 | 130,41 | 131,31 | 128,01 | 128,53 | -0,47% | 9.585.591,00 |
| 27.04.2026 | 127,86 | 129,40 | 127,64 | 129,14 | 0,91% | 6.155.948,00 |
| 24.04.2026 | 128,28 | 129,06 | 127,50 | 127,98 | -0,41% | 6.835.004,00 |
| 23.04.2026 | 129,49 | 129,99 | 126,84 | 128,51 | -0,94% | 9.084.612,00 |
| 22.04.2026 | 132,41 | 132,47 | 129,40 | 129,73 | -1,48% | 10.439.088,00 |
| 21.04.2026 | 133,60 | 135,29 | 131,26 | 131,68 | -1,03% | 8.081.387,00 |
| 20.04.2026 | 131,98 | 133,44 | 131,65 | 133,05 | 0,66% | 10.151.766,00 |
| 17.04.2026 | 131,24 | 133,57 | 130,66 | 132,18 | 2,20% | 15.929.386,00 |
| 16.04.2026 | 131,24 | 132,77 | 129,22 | 129,34 | -1,78% | 9.290.334,00 |
| 15.04.2026 | 131,25 | 132,86 | 130,57 | 131,69 | 1,63% | 14.738.938,00 |
| 14.04.2026 | 128,07 | 130,99 | 126,85 | 129,58 | 2,61% | 17.034.678,00 |
| 13.04.2026 | 123,01 | 126,31 | 122,35 | 126,28 | 1,52% | 14.416.833,00 |
| 10.04.2026 | 124,95 | 125,47 | 123,61 | 124,39 | -0,42% | 8.958.046,00 |
| 09.04.2026 | 122,81 | 125,48 | 122,33 | 124,92 | 1,16% | 8.835.376,00 |
| 08.04.2026 | 121,95 | 124,49 | 121,73 | 123,49 | 5,43% | 16.312.027,00 |
| 07.04.2026 | 116,48 | 117,70 | 115,75 | 117,13 | -0,20% | 8.450.112,00 |
| 06.04.2026 | 115,80 | 117,70 | 115,80 | 117,36 | 1,83% | 13.319.707,00 |
| 02.04.2026 | 112,56 | 115,61 | 111,75 | 115,25 | -0,04% | 9.833.867,00 |
| 01.04.2026 | 115,47 | 116,79 | 114,07 | 115,30 | 1,67% | 13.273.734,00 |
| 31.03.2026 | 109,10 | 113,77 | 108,35 | 113,41 | 5,72% | 18.267.703,00 |
| 30.03.2026 | 108,46 | 109,42 | 106,52 | 107,27 | -0,10% | 20.319.344,00 |
| 27.03.2026 | 111,07 | 111,86 | 106,96 | 107,38 | -4,47% | 23.142.971,00 |
| 26.03.2026 | 113,70 | 114,79 | 111,57 | 112,41 | -1,81% | 12.689.941,00 |
| 25.03.2026 | 114,99 | 116,13 | 113,59 | 114,48 | 0,65% | 11.315.233,00 |
| 24.03.2026 | 110,17 | 114,80 | 109,49 | 113,74 | 1,88% | 14.105.664,00 |
| 23.03.2026 | 113,13 | 113,39 | 110,97 | 111,64 | 1,94% | 16.883.227,00 |
| 20.03.2026 | 109,60 | 111,21 | 108,86 | 109,52 | -0,30% | 29.718.409,00 |
| 19.03.2026 | 107,33 | 110,58 | 106,83 | 109,85 | 1,09% | 16.714.479,00 |
| 18.03.2026 | 107,11 | 109,55 | 107,11 | 108,67 | 0,89% | 12.337.220,00 |
| 17.03.2026 | 108,50 | 109,74 | 107,42 | 107,71 | 0,34% | 12.758.416,00 |
| 16.03.2026 | 107,31 | 108,69 | 106,61 | 107,35 | 1,57% | 11.902.637,00 |
| 13.03.2026 | 106,12 | 107,90 | 105,39 | 105,69 | 0,18% | 11.406.867,00 |
| 12.03.2026 | 106,36 | 107,00 | 104,64 | 105,50 | -3,38% | 17.487.042,00 |
| 11.03.2026 | 108,34 | 109,54 | 107,48 | 109,19 | 0,20% | 12.964.279,00 |
| 10.03.2026 | 108,41 | 110,91 | 107,37 | 108,97 | 2,23% | 17.839.243,00 |
| 09.03.2026 | 104,45 | 107,05 | 102,01 | 106,59 | 0,06% | 18.492.134,00 |
| 06.03.2026 | 105,19 | 106,59 | 103,09 | 106,53 | -2,22% | 16.423.771,00 |
| 05.03.2026 | 110,57 | 111,60 | 107,89 | 108,95 | -2,13% | 15.522.150,00 |
| 04.03.2026 | 111,67 | 112,33 | 110,49 | 111,32 | 0,51% | 12.308.273,00 |
| 03.03.2026 | 107,43 | 112,38 | 106,75 | 110,76 | -0,62% | 15.171.644,00 |
| 02.03.2026 | 106,26 | 111,89 | 106,20 | 111,45 | 1,14% | 18.965.024,00 |
| 27.02.2026 | 113,18 | 113,18 | 108,66 | 110,19 | -5,16% | 28.893.418,00 |
| 26.02.2026 | 114,70 | 117,00 | 114,46 | 116,19 | 1,62% | 14.710.524,00 |
| 25.02.2026 | 111,32 | 114,51 | 110,83 | 114,34 | 4,36% | 370.259,00 |
| 24.02.2026 | 109,45 | 111,40 | 107,50 | 109,56 | -1,07% | 370.259,00 |
| 23.02.2026 | 115,34 | 116,91 | 108,86 | 110,75 | -4,53% | 370.259,00 |
| 20.02.2026 | 115,26 | 116,13 | 113,84 | 116,00 | 0,39% | 12.987.041,00 |
| 19.02.2026 | 114,99 | 115,91 | 114,18 | 115,55 | -0,62% | 8.085.555,00 |
| 18.02.2026 | 115,04 | 117,04 | 114,97 | 116,27 | 2,19% | 11.678.851,00 |
| 17.02.2026 | 112,30 | 114,51 | 111,99 | 113,78 | 2,63% | 12.314.640,00 |
| 13.02.2026 | 109,77 | 111,43 | 108,39 | 110,86 | -0,26% | 16.665.188,00 |
| 12.02.2026 | 118,04 | 119,18 | 110,94 | 111,15 | -5,32% | 19.353.262,00 |
| 11.02.2026 | 123,59 | 124,24 | 117,36 | 117,39 | -3,90% | 13.771.359,00 |
| 10.02.2026 | 123,72 | 125,00 | 119,50 | 122,15 | -1,31% | 12.121.260,00 |
| 09.02.2026 | 122,19 | 125,16 | 121,69 | 123,77 | 0,88% | 12.887.452,00 |
| 06.02.2026 | 117,36 | 122,97 | 117,36 | 122,69 | 6,00% | 15.248.777,00 |
| 05.02.2026 | 116,41 | 116,41 | 112,92 | 115,74 | -1,44% | 18.704.562,00 |
| 04.02.2026 | 117,78 | 119,94 | 116,93 | 117,43 | -0,24% | 12.408.315,00 |
| 03.02.2026 | 117,00 | 118,92 | 115,38 | 117,71 | 1,27% | 15.332.082,00 |
| 02.02.2026 | 114,96 | 116,98 | 114,60 | 116,23 | 0,45% | 11.773.696,00 |
| 30.01.2026 | 114,42 | 116,65 | 114,18 | 115,71 | 0,44% | 12.396.557,00 |
| 29.01.2026 | 114,84 | 116,36 | 113,40 | 115,20 | 0,88% | 14.443.223,00 |
| 28.01.2026 | 114,60 | 115,71 | 113,14 | 114,20 | -0,51% | 11.378.325,00 |
| 27.01.2026 | 114,90 | 115,97 | 113,70 | 114,79 | -0,03% | 11.976.849,00 |
| 26.01.2026 | 113,90 | 115,48 | 113,86 | 114,82 | 1,08% | 11.728.656,00 |
| 23.01.2026 | 114,97 | 115,63 | 113,20 | 113,59 | -1,79% | 12.164.362,00 |
| 22.01.2026 | 114,57 | 116,64 | 114,05 | 115,66 | 1,58% | 11.271.463,00 |
| 21.01.2026 | 113,14 | 115,59 | 113,14 | 113,86 | 0,94% | 14.199.860,00 |
| 20.01.2026 | 114,46 | 116,52 | 112,39 | 112,80 | -2,88% | 20.451.279,00 |
| 19.01.2026 | 116,45 | 116,50 | 116,10 | 116,14 | -1,61% | - |
| 16.01.2026 | 117,80 | 119,35 | 117,00 | 118,04 | 0,49% | 17.153.759,00 |
| 15.01.2026 | 113,85 | 117,96 | 112,75 | 117,46 | 4,49% | 18.719.687,00 |
| 14.01.2026 | 117,91 | 118,75 | 110,47 | 112,41 | -3,34% | 27.741.986,00 |
| 13.01.2026 | 117,72 | 118,23 | 115,54 | 116,30 | -1,19% | 18.080.023,00 |
| 12.01.2026 | 116,90 | 118,74 | 116,67 | 117,70 | -2,98% | 19.639.636,00 |
| 09.01.2026 | 120,94 | 121,74 | 120,15 | 121,32 | 0,60% | 7.519.730,00 |
| 08.01.2026 | 120,88 | 122,42 | 120,16 | 120,60 | -0,63% | 14.545.081,00 |
| 07.01.2026 | 122,31 | 122,58 | 120,70 | 121,37 | -0,92% | 11.463.962,00 |
| 06.01.2026 | 123,68 | 124,17 | 122,21 | 122,50 | -0,65% | 11.229.819,00 |
| 05.01.2026 | 119,31 | 124,10 | 119,30 | 123,30 | 3,88% | 17.846.310,00 |
| 02.01.2026 | 117,21 | 118,72 | 116,59 | 118,70 | 1,72% | 9.145.476,00 |
| 31.12.2025 | 117,40 | 117,62 | 116,37 | 116,69 | -0,44% | 6.203.335,00 |
| 30.12.2025 | 118,29 | 118,41 | 116,53 | 117,21 | -0,78% | 8.589.131,00 |
| 29.12.2025 | 120,36 | 120,57 | 117,98 | 118,13 | -1,90% | 8.812.427,00 |
| 26.12.2025 | 121,65 | 122,04 | 119,67 | 120,42 | -0,94% | 10.467.214,00 |
| 24.12.2025 | 119,71 | 122,84 | 119,25 | 121,56 | 1,81% | 13.529.590,00 |
| 23.12.2025 | 118,16 | 120,27 | 118,07 | 119,40 | 1,11% | 15.300.404,00 |
| 22.12.2025 | 115,21 | 118,65 | 114,87 | 118,09 | 2,81% | 18.363.399,00 |
| 19.12.2025 | 113,20 | 115,61 | 113,05 | 114,86 | 1,80% | 32.661.560,00 |
| 18.12.2025 | 112,22 | 113,85 | 112,12 | 112,83 | 1,23% | 20.925.435,00 |
| 17.12.2025 | 111,89 | 113,01 | 110,96 | 111,46 | 0,16% | 9.309.365,00 |
| 16.12.2025 | 112,80 | 113,38 | 110,55 | 111,28 | -1,35% | 12.029.932,00 |
| 15.12.2025 | 112,45 | 113,52 | 112,22 | 112,80 | 0,89% | 10.454.379,00 |
| 12.12.2025 | 113,30 | 113,43 | 111,19 | 111,80 | 0,05% | 11.188.130,00 |
| 11.12.2025 | 111,27 | 112,34 | 111,11 | 111,74 | 0,59% | 10.186.113,00 |
| 10.12.2025 | 109,36 | 111,91 | 109,26 | 111,09 | 1,52% | 16.384.868,00 |
| 09.12.2025 | 108,80 | 109,85 | 107,01 | 109,43 | 0,47% | 15.641.916,00 |