107,900$
1,11%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 106,66 | 108,71 | 106,63 | 107,79 | 1,00% | 12.764.748,00 |
| 03.12.2025 | 103,10 | 106,99 | 103,10 | 106,72 | 3,42% | 13.655.660,00 |
| 02.12.2025 | 103,60 | 104,20 | 103,01 | 103,19 | 0,50% | 7.741.599,00 |
| 01.12.2025 | 103,10 | 104,35 | 102,41 | 102,68 | -0,89% | 9.468.290,00 |
| 28.11.2025 | 102,80 | 104,37 | 102,51 | 103,60 | 1,07% | 5.865.183,00 |
| 26.11.2025 | 101,72 | 103,30 | 101,46 | 102,50 | 1,31% | 11.384.362,00 |
| 25.11.2025 | 100,36 | 101,75 | 99,53 | 101,17 | 1,48% | 10.882.276,00 |
| 24.11.2025 | 98,72 | 100,62 | 98,60 | 99,69 | 1,00% | 16.618.210,00 |
| 21.11.2025 | 98,13 | 99,33 | 95,83 | 98,70 | 1,10% | 14.404.652,00 |
| 20.11.2025 | 101,07 | 102,86 | 97,46 | 97,63 | -2,20% | 12.470.480,00 |
| 19.11.2025 | 98,17 | 100,59 | 98,09 | 99,83 | 1,54% | 8.426.821,00 |
| 18.11.2025 | 97,50 | 99,57 | 96,38 | 98,32 | 0,13% | 10.441.054,00 |
| 17.11.2025 | 100,08 | 100,28 | 97,22 | 98,19 | -2,10% | 11.150.560,00 |
| 14.11.2025 | 99,83 | 101,55 | 98,15 | 100,30 | -0,37% | 10.134.455,00 |
| 13.11.2025 | 102,45 | 103,57 | 100,47 | 100,67 | -2,14% | 11.295.284,00 |
| 12.11.2025 | 101,21 | 103,86 | 101,18 | 102,87 | 2,09% | 15.022.460,00 |
| 11.11.2025 | 101,64 | 102,09 | 100,31 | 100,76 | -0,72% | 9.162.331,00 |
| 10.11.2025 | 101,26 | 102,90 | 100,31 | 101,49 | 0,69% | 11.230.491,00 |
| 07.11.2025 | 100,01 | 100,83 | 97,37 | 100,79 | -0,06% | 14.887.420,00 |
| 06.11.2025 | 101,47 | 102,34 | 99,97 | 100,85 | -0,83% | 9.199.160,00 |
| 05.11.2025 | 101,25 | 102,28 | 99,01 | 101,69 | 0,67% | 9.912.422,00 |
| 04.11.2025 | 100,15 | 102,55 | 98,69 | 101,01 | -0,59% | 13.180.904,00 |
| 03.11.2025 | 100,72 | 101,64 | 99,05 | 101,61 | 0,38% | 10.362.415,00 |
| 31.10.2025 | 99,90 | 101,51 | 99,72 | 101,23 | 1,01% | 11.190.296,00 |
| 30.10.2025 | 98,63 | 101,46 | 98,31 | 100,22 | 1,11% | 9.511.828,00 |
| 29.10.2025 | 101,29 | 101,94 | 99,03 | 99,12 | -2,24% | 10.559.653,00 |
| 28.10.2025 | 101,00 | 101,53 | 100,13 | 101,39 | 0,40% | 8.740.461,00 |
| 27.10.2025 | 99,30 | 101,23 | 99,10 | 100,99 | 2,24% | 12.398.825,00 |
| 24.10.2025 | 97,39 | 99,51 | 97,35 | 98,78 | 2,16% | 11.870.689,00 |
| 23.10.2025 | 96,82 | 97,53 | 96,30 | 96,69 | 0,40% | 7.564.925,00 |
| 22.10.2025 | 98,19 | 98,48 | 95,00 | 96,30 | -1,98% | 13.557.495,00 |
| 21.10.2025 | 98,93 | 99,40 | 97,97 | 98,25 | -1,06% | 8.519.910,00 |
| 20.10.2025 | 97,47 | 99,60 | 97,12 | 99,30 | 2,30% | 11.302.706,00 |
| 17.10.2025 | 96,21 | 98,01 | 95,28 | 97,07 | 0,84% | 14.007.810,00 |
| 16.10.2025 | 100,21 | 100,70 | 95,24 | 96,26 | -3,53% | 20.045.655,00 |
| 15.10.2025 | 101,19 | 102,15 | 98,84 | 99,78 | -0,06% | 15.574.182,00 |
| 14.10.2025 | 95,37 | 101,22 | 95,04 | 99,84 | 3,89% | 32.863.689,00 |
| 13.10.2025 | 95,57 | 96,96 | 95,41 | 96,10 | 2,31% | 18.078.348,00 |
| 10.10.2025 | 96,20 | 97,90 | 93,66 | 93,93 | -2,07% | 18.619.480,00 |
| 09.10.2025 | 97,02 | 97,30 | 95,46 | 95,92 | -0,81% | 11.104.003,00 |
| 08.10.2025 | 98,19 | 98,19 | 96,59 | 96,70 | -1,12% | 8.407.208,00 |
| 07.10.2025 | 98,45 | 98,86 | 96,68 | 97,80 | -0,25% | 8.481.777,00 |
| 06.10.2025 | 99,20 | 100,06 | 97,04 | 98,05 | 0,34% | 10.360.191,00 |
| 03.10.2025 | 97,54 | 98,57 | 97,30 | 97,72 | 0,39% | 1.529.268,00 |
| 02.10.2025 | 99,08 | 99,45 | 96,70 | 97,34 | -1,39% | 14.406.185,00 |
| 01.10.2025 | 100,94 | 101,14 | 98,62 | 98,71 | -2,75% | 13.268.479,00 |
| 30.09.2025 | 103,10 | 103,62 | 99,14 | 101,50 | -1,61% | 17.669.243,00 |
| 29.09.2025 | 104,15 | 104,39 | 102,88 | 103,16 | -0,25% | 10.416.204,00 |
| 26.09.2025 | 102,51 | 104,32 | 102,51 | 103,42 | 1,28% | 11.296.327,00 |
| 25.09.2025 | 101,03 | 102,26 | 100,15 | 102,11 | 0,45% | 11.135.899,00 |
| 24.09.2025 | 103,39 | 104,07 | 101,62 | 101,65 | -1,31% | 12.063.703,00 |
| 23.09.2025 | 103,53 | 105,59 | 102,41 | 103,00 | -0,47% | 15.283.585,00 |
| 22.09.2025 | 101,76 | 103,81 | 101,70 | 103,49 | 0,79% | 11.380.703,00 |
| 19.09.2025 | 102,54 | 103,13 | 101,87 | 102,68 | 0,26% | 24.745.660,00 |
| 18.09.2025 | 101,95 | 102,70 | 101,69 | 102,41 | 0,64% | 11.574.176,00 |
| 17.09.2025 | 100,43 | 102,21 | 100,41 | 101,76 | 1,11% | 13.845.470,00 |
| 16.09.2025 | 99,80 | 100,85 | 99,21 | 100,64 | 0,85% | 11.892.228,00 |
| 15.09.2025 | 99,80 | 100,17 | 99,40 | 99,79 | 0,35% | 10.620.085,00 |
| 12.09.2025 | 98,78 | 99,70 | 98,44 | 99,44 | 0,63% | 9.502.930,00 |
| 11.09.2025 | 97,35 | 99,04 | 96,89 | 98,82 | 1,70% | 13.426.465,00 |
| 10.09.2025 | 97,50 | 98,38 | 96,51 | 97,17 | -0,17% | 12.238.286,00 |
| 09.09.2025 | 95,50 | 98,14 | 95,45 | 97,34 | 1,53% | 18.101.592,00 |
| 08.09.2025 | 95,86 | 95,97 | 94,64 | 95,87 | 0,49% | 11.398.796,00 |
| 05.09.2025 | 97,37 | 97,98 | 94,15 | 95,40 | -1,73% | 17.020.821,00 |
| 04.09.2025 | 95,30 | 97,15 | 95,30 | 97,08 | 2,16% | 12.629.595,00 |
| 03.09.2025 | 94,81 | 95,24 | 93,40 | 95,03 | 0,26% | 13.172.356,00 |
| 02.09.2025 | 95,02 | 95,02 | 92,96 | 94,78 | -1,85% | 15.002.561,00 |
| 29.08.2025 | 96,65 | 96,99 | 96,05 | 96,57 | -0,26% | 8.362.591,00 |
| 28.08.2025 | 97,35 | 97,49 | 96,54 | 96,82 | -0,05% | 10.864.824,00 |
| 27.08.2025 | 95,15 | 97,45 | 95,09 | 96,87 | 1,20% | 11.139.273,00 |
| 26.08.2025 | 94,68 | 95,74 | 94,03 | 95,72 | 0,76% | 10.979.528,00 |
| 25.08.2025 | 95,23 | 95,45 | 94,88 | 95,00 | -0,27% | 7.582.184,00 |
| 22.08.2025 | 92,96 | 95,62 | 92,84 | 95,26 | 2,88% | 20.124.425,00 |
| 21.08.2025 | 92,85 | 92,86 | 91,46 | 92,59 | -0,62% | 9.706.726,00 |
| 20.08.2025 | 93,62 | 93,75 | 90,68 | 93,17 | -0,61% | 12.481.877,00 |
| 19.08.2025 | 93,94 | 94,35 | 93,43 | 93,74 | -0,51% | 10.829.194,00 |
| 18.08.2025 | 93,42 | 94,36 | 93,33 | 94,22 | 0,57% | 8.563.940,00 |
| 15.08.2025 | 95,46 | 95,50 | 93,59 | 93,69 | -1,85% | 12.000.372,00 |
| 14.08.2025 | 94,46 | 95,49 | 94,23 | 95,46 | 0,86% | 12.894.997,00 |
| 13.08.2025 | 96,01 | 96,20 | 94,58 | 94,65 | -1,14% | 15.964.832,00 |
| 12.08.2025 | 93,20 | 95,76 | 93,01 | 95,74 | 3,72% | 19.573.667,00 |
| 11.08.2025 | 92,73 | 93,17 | 90,80 | 92,31 | -0,45% | 11.918.524,00 |
| 08.08.2025 | 91,97 | 93,29 | 91,34 | 92,73 | 1,64% | 10.772.632,00 |
| 07.08.2025 | 93,03 | 93,25 | 91,10 | 91,23 | -1,08% | 12.794.340,00 |
| 06.08.2025 | 91,88 | 92,63 | 91,61 | 92,23 | 0,78% | 13.056.319,00 |
| 05.08.2025 | 92,35 | 92,72 | 89,68 | 91,52 | -0,61% | 16.128.944,00 |
| 04.08.2025 | 91,75 | 92,82 | 91,53 | 92,08 | 0,27% | 11.495.657,00 |
| 01.08.2025 | 91,85 | 92,03 | 87,94 | 91,83 | -2,00% | 17.725.562,00 |
| 31.07.2025 | 95,48 | 96,15 | 93,55 | 93,70 | -2,20% | 14.398.736,00 |
| 30.07.2025 | 94,88 | 95,99 | 94,58 | 95,81 | 1,41% | 13.710.035,00 |
| 29.07.2025 | 95,90 | 96,11 | 94,36 | 94,48 | -1,12% | 10.274.878,00 |
| 28.07.2025 | 96,07 | 96,20 | 95,07 | 95,55 | -0,54% | 12.347.841,00 |
| 25.07.2025 | 95,39 | 96,19 | 94,43 | 96,07 | 0,71% | 13.543.436,00 |
| 24.07.2025 | 96,00 | 96,91 | 95,30 | 95,39 | -0,63% | 15.623.856,00 |
| 23.07.2025 | 94,49 | 95,99 | 94,48 | 95,99 | 2,12% | 22.173.428,00 |
| 22.07.2025 | 93,43 | 94,48 | 92,72 | 94,00 | 1,46% | 15.102.125,00 |
| 21.07.2025 | 93,58 | 94,08 | 92,53 | 92,65 | -0,86% | 11.826.217,00 |
| 18.07.2025 | 93,15 | 93,80 | 92,74 | 93,45 | 0,39% | 16.603.740,00 |
| 17.07.2025 | 90,13 | 93,20 | 89,88 | 93,09 | 3,41% | 23.892.716,00 |
| 16.07.2025 | 91,48 | 91,62 | 88,23 | 90,02 | -0,77% | 23.205.435,00 |