Citigroup
[WKN: A1H92V | ISIN: US1729674242]
Aktienkurse
58,120$ 1,93%
Echtzeit-Aktienkurs Citigroup
Bid: Ask:

Aktienkurse zur Citigroup Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.04.2024 57,49 58,89 57,36 58,17 2,02% 14.882.195,00
16.04.2024 58,18 58,55 56,74 57,02 -2,63% 22.820.239,00
15.04.2024 60,18 60,91 58,19 58,56 -1,88% 19.007.169,00
12.04.2024 62,29 62,60 58,75 59,68 -1,70% 28.561.854,00
11.04.2024 60,35 60,89 59,50 60,71 0,88% 16.779.258,00
10.04.2024 60,52 61,31 59,97 60,18 -2,40% 16.317.872,00
09.04.2024 61,75 62,09 60,91 61,66 -0,11% 9.913.695,00
08.04.2024 61,67 62,32 61,66 61,73 0,21% 10.641.243,00
05.04.2024 60,82 62,04 60,42 61,60 1,13% 12.686.337,00
04.04.2024 62,15 62,74 60,75 60,91 -1,26% 13.094.858,00
03.04.2024 62,86 63,39 61,52 61,69 -1,83% 17.217.034,00
02.04.2024 62,65 63,59 62,65 62,84 -0,98% 15.251.440,00
01.04.2024 63,60 63,90 63,02 63,46 0,35% 13.140.431,00
28.03.2024 62,73 63,37 62,58 63,24 0,78% 19.011.955,00
27.03.2024 62,03 62,76 61,72 62,75 1,77% 16.300.605,00
26.03.2024 61,15 61,95 61,00 61,66 1,16% 16.348.348,00
25.03.2024 60,89 61,52 60,58 60,95 0,21% 12.021.690,00
22.03.2024 61,04 61,67 60,58 60,82 -0,83% 16.206.751,00
21.03.2024 60,31 61,55 60,31 61,33 2,00% 17.678.277,00
20.03.2024 58,49 60,34 58,46 60,13 2,16% 19.422.400,00
19.03.2024 58,59 59,32 58,54 58,86 0,39% 13.335.176,00
18.03.2024 57,85 58,66 57,56 58,63 1,77% 13.409.729,00
15.03.2024 56,45 57,75 56,45 57,61 0,91% 26.164.256,00
14.03.2024 58,33 58,67 56,64 57,09 -1,16% 18.684.078,00
13.03.2024 57,50 58,37 57,46 57,76 0,54% 12.930.258,00
12.03.2024 57,51 57,93 57,08 57,45 0,07% 10.697.522,00
11.03.2024 57,15 57,54 56,63 57,41 -0,17% 9.138.134,00
08.03.2024 58,04 58,39 57,26 57,51 -0,36% 13.028.024,00
07.03.2024 57,54 58,12 57,03 57,72 0,75% 14.010.432,00
06.03.2024 57,07 57,55 56,01 57,29 1,83% 16.009.686,00
05.03.2024 55,75 57,56 55,75 56,26 0,21% 19.577.035,00
04.03.2024 55,41 56,57 55,29 56,14 0,97% 13.211.634,00
01.03.2024 55,48 55,95 55,07 55,60 0,20% 12.922.423,00
29.02.2024 55,50 55,65 54,64 55,49 0,80% 23.656.075,00
28.02.2024 55,52 56,18 54,99 55,05 -1,18% 13.166.202,00
27.02.2024 55,68 55,92 55,22 55,71 0,63% 10.939.459,00
26.02.2024 55,96 56,51 55,34 55,36 -1,02% 12.260.269,00
23.02.2024 55,99 56,34 55,75 55,93 0,05% 11.668.949,00
22.02.2024 55,44 56,47 55,41 55,90 1,03% 12.768.316,00
21.02.2024 55,26 55,46 54,98 55,33 -0,16% 9.214.239,00
20.02.2024 54,58 55,66 54,36 55,42 1,04% 15.866.449,00
16.02.2024 54,96 55,20 54,55 54,85 -0,65% 11.527.524,00
15.02.2024 54,22 55,48 54,14 55,21 2,28% 16.288.326,00
14.02.2024 53,29 54,10 53,59 53,98 2,31% 13.969.196,00
13.02.2024 53,29 53,46 52,24 52,76 -2,15% 17.409.211,00
12.02.2024 53,57 54,54 53,00 53,92 -0,13% 16.821.989,00
09.02.2024 54,29 54,44 53,53 53,99 -0,55% 13.843.255,00
08.02.2024 54,18 54,49 53,59 54,29 -0,46% 15.631.342,00
07.02.2024 54,50 54,70 53,77 54,54 0,35% 13.341.710,00
06.02.2024 54,38 54,97 54,11 54,35 -0,28% 14.710.043,00
05.02.2024 54,94 55,14 54,11 54,50 -1,87% 13.704.992,00
02.02.2024 55,60 55,98 54,99 55,54 -0,93% 19.283.056,00
01.02.2024 56,02 56,59 54,85 56,06 -0,20% 21.013.881,00
31.01.2024 56,74 57,95 56,14 56,17 -1,61% 28.757.756,00
30.01.2024 55,04 57,20 55,01 57,09 5,51% 39.142.154,00
29.01.2024 53,47 54,23 53,44 54,11 0,82% 12.002.670,00
26.01.2024 53,86 53,99 53,61 53,67 -0,11% 14.041.159,00
25.01.2024 53,40 53,77 53,04 53,73 0,88% 15.142.321,00
24.01.2024 53,54 53,65 52,99 53,26 -0,08% 13.642.290,00
23.01.2024 52,91 53,41 52,59 53,30 0,87% 12.552.241,00
22.01.2024 51,99 53,10 51,95 52,84 2,56% 21.392.450,00
19.01.2024 51,12 51,68 50,62 51,52 0,80% 18.210.995,00
18.01.2024 51,45 51,58 50,51 51,11 -0,49% 15.350.401,00
17.01.2024 51,11 51,69 51,00 51,36 -0,98% 16.414.442,00
16.01.2024 51,78 52,22 50,87 51,87 -1,43% 21.125.316,00
12.01.2024 52,30 53,85 51,27 52,62 1,04% 37.907.972,00
11.01.2024 51,84 52,14 51,26 52,08 -1,77% 24.811.749,00
10.01.2024 53,05 53,22 52,61 53,02 -0,86% 16.242.879,00
09.01.2024 53,85 53,91 53,27 53,48 -0,98% 17.154.702,00
08.01.2024 53,99 54,09 53,02 54,01 -0,59% 17.182.490,00
05.01.2024 54,03 54,67 53,89 54,33 1,04% 17.782.199,00
04.01.2024 53,92 54,75 53,66 53,77 0,24% 22.515.083,00
03.01.2024 53,25 54,37 52,23 53,64 1,13% 30.341.953,00
02.01.2024 51,30 53,15 51,19 53,04 3,11% 24.302.906,00
29.12.2023 51,56 51,61 51,22 51,44 -0,16% 13.149.408,00
28.12.2023 51,40 51,80 51,40 51,52 0,12% 9.632.494,00
27.12.2023 51,14 51,58 50,93 51,46 0,23% 9.823.521,00
26.12.2023 50,88 51,53 50,79 51,34 0,94% 11.412.902,00
22.12.2023 50,73 51,26 50,69 50,86 0,51% 14.440.560,00
21.12.2023 50,41 50,67 49,97 50,60 1,06% 13.031.621,00
20.12.2023 50,70 51,09 49,87 50,07 -1,69% 16.821.538,00
19.12.2023 49,42 51,31 49,17 50,93 2,56% 22.728.215,00
18.12.2023 50,16 50,56 49,55 49,66 -0,34% 17.646.918,00
15.12.2023 49,69 50,10 49,20 49,83 -0,82% 35.156.095,00
14.12.2023 50,01 51,55 50,01 50,24 1,82% 50.978.777,00
13.12.2023 48,00 49,53 47,86 49,34 2,66% 21.184.817,00
12.12.2023 48,01 48,11 47,71 48,06 -0,19% 14.267.693,00
11.12.2023 48,75 48,95 48,12 48,15 -1,51% 16.739.592,00
08.12.2023 48,51 49,17 48,42 48,89 0,80% 17.591.580,00
07.12.2023 47,94 48,76 47,78 48,50 1,34% 14.659.616,00
06.12.2023 47,80 49,12 47,78 47,86 2,48% 33.460.775,00
05.12.2023 46,79 47,38 46,41 46,70 -1,41% 13.944.625,00
04.12.2023 46,79 47,48 46,70 47,37 0,30% 18.725.514,00
01.12.2023 46,00 47,26 45,89 47,23 2,45% 20.053.403,00
30.11.2023 45,79 46,17 45,58 46,10 0,77% 15.593.784,00
29.11.2023 45,23 46,03 45,16 45,75 1,98% 13.895.831,00
28.11.2023 45,03 45,04 44,56 44,86 -0,49% 13.382.853,00
27.11.2023 44,96 45,19 44,86 45,08 -0,33% 14.539.235,00
24.11.2023 44,89 45,52 44,84 45,23 0,47% 5.940.961,00
22.11.2023 45,31 45,32 44,84 45,02 -0,16% 9.441.487,00