72,095€
-0,08%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 72,60 | 72,65 | 71,54 | 71,76 | -0,54% | 4.106,00 |
| 26.06.2025 | 70,90 | 72,36 | 70,45 | 72,15 | 1,86% | 3.624,00 |
| 25.06.2025 | 70,15 | 70,83 | 69,79 | 70,83 | 1,23% | 2.504,00 |
| 24.06.2025 | 68,75 | 70,00 | 68,61 | 69,97 | 2,01% | 3.752,00 |
| 23.06.2025 | 67,94 | 68,67 | 67,26 | 68,59 | 1,05% | 3.396,00 |
| 20.06.2025 | 67,25 | 68,70 | 67,25 | 67,88 | 1,03% | 2.503,00 |
| 19.06.2025 | 68,07 | 68,07 | 67,19 | 67,19 | -1,84% | 666,00 |
| 18.06.2025 | 67,06 | 68,45 | 67,06 | 68,45 | 1,98% | 2.943,00 |
| 17.06.2025 | 67,22 | 67,54 | 66,90 | 67,12 | -0,44% | 4.406,00 |
| 16.06.2025 | 65,95 | 67,63 | 65,95 | 67,42 | 2,01% | 3.484,00 |
| 13.06.2025 | 67,20 | 67,20 | 66,04 | 66,09 | -1,97% | 5.891,00 |
| 12.06.2025 | 67,99 | 68,07 | 66,76 | 67,42 | -1,76% | 3.197,00 |
| 11.06.2025 | 68,05 | 68,64 | 68,03 | 68,63 | 0,66% | 2.363,00 |
| 10.06.2025 | 68,59 | 68,99 | 67,90 | 68,18 | -0,87% | 3.209,00 |
| 09.06.2025 | 68,64 | 69,15 | 68,31 | 68,78 | 0,35% | 1.136,00 |
| 06.06.2025 | 66,83 | 68,64 | 66,83 | 68,54 | 3,04% | 4.186,00 |
| 05.06.2025 | 66,99 | 67,50 | 66,12 | 66,52 | -1,00% | 5.395,00 |
| 04.06.2025 | 67,50 | 68,00 | 66,85 | 67,19 | -0,18% | 2.634,00 |
| 03.06.2025 | 66,30 | 67,34 | 65,83 | 67,31 | 1,74% | 2.754,00 |
| 02.06.2025 | 66,27 | 66,37 | 65,01 | 66,16 | 0,26% | 4.213,00 |
| 30.05.2025 | 66,85 | 66,85 | 65,86 | 65,99 | 0,12% | 2.531,00 |
| 29.05.2025 | 67,07 | 68,12 | 65,91 | 65,91 | -1,05% | 1.178,00 |
| 28.05.2025 | 66,89 | 66,90 | 66,05 | 66,61 | 0,21% | 19.019,00 |
| 27.05.2025 | 64,89 | 66,67 | 64,69 | 66,47 | 2,96% | 4.441,00 |
| 26.05.2025 | 64,58 | 64,89 | 64,41 | 64,56 | 0,17% | 1.045,00 |
| 23.05.2025 | 65,04 | 65,04 | 62,91 | 64,45 | -1,45% | 10.124,00 |
| 22.05.2025 | 64,68 | 65,47 | 64,15 | 65,40 | 1,04% | 4.994,00 |
| 21.05.2025 | 67,00 | 67,00 | 64,65 | 64,73 | -3,21% | 5.157,00 |
| 20.05.2025 | 67,56 | 67,80 | 66,88 | 66,88 | -1,21% | 2.464,00 |
| 19.05.2025 | 66,41 | 67,72 | 66,01 | 67,70 | -0,15% | 7.574,00 |
| 16.05.2025 | 67,41 | 67,98 | 67,20 | 67,80 | 1,30% | 3.429,00 |
| 15.05.2025 | 66,64 | 67,25 | 66,45 | 66,93 | -0,67% | 3.537,00 |
| 14.05.2025 | 67,46 | 67,74 | 66,80 | 67,38 | -0,81% | 1.893,00 |
| 13.05.2025 | 67,45 | 68,21 | 66,94 | 67,93 | 0,38% | 3.455,00 |
| 12.05.2025 | 63,92 | 67,91 | 63,92 | 67,67 | 6,74% | 4.453,00 |
| 09.05.2025 | 63,67 | 64,05 | 63,23 | 63,40 | -1,25% | 18.638,00 |
| 08.05.2025 | 62,53 | 64,31 | 62,45 | 64,20 | 4,10% | 6.668,00 |
| 07.05.2025 | 61,65 | 62,06 | 61,19 | 61,67 | -0,32% | 2.945,00 |
| 06.05.2025 | 61,78 | 62,09 | 61,09 | 61,87 | -1,06% | 1.976,00 |
| 05.05.2025 | 61,74 | 62,64 | 60,97 | 62,53 | 0,10% | 2.010,00 |
| 02.05.2025 | 60,29 | 62,62 | 60,10 | 62,47 | 3,91% | 4.868,00 |
| 30.04.2025 | 60,55 | 60,73 | 58,83 | 60,12 | -0,69% | 3.729,00 |
| 29.04.2025 | 60,12 | 60,54 | 59,70 | 60,54 | 1,31% | 5.940,00 |
| 28.04.2025 | 60,01 | 61,12 | 59,66 | 59,76 | -0,57% | 3.144,00 |
| 25.04.2025 | 60,32 | 60,35 | 59,46 | 60,10 | 0,59% | 2.459,00 |
| 24.04.2025 | 58,72 | 59,86 | 57,76 | 59,75 | 1,62% | 7.590,00 |
| 23.04.2025 | 58,09 | 60,43 | 57,72 | 58,80 | 4,53% | 8.593,00 |
| 22.04.2025 | 54,42 | 56,40 | 54,15 | 56,25 | 0,81% | 4.096,00 |
| 17.04.2025 | 54,90 | 56,11 | 54,45 | 55,80 | 3,47% | 7.106,00 |
| 16.04.2025 | 55,91 | 56,80 | 53,93 | 53,93 | -5,25% | 4.045,00 |
| 15.04.2025 | 55,88 | 58,59 | 55,88 | 56,92 | 2,06% | 6.018,00 |
| 14.04.2025 | 54,60 | 56,49 | 54,44 | 55,77 | 2,27% | 5.349,00 |
| 11.04.2025 | 54,67 | 55,53 | 52,95 | 54,53 | -1,21% | 21.631,00 |
| 10.04.2025 | 58,71 | 58,99 | 53,41 | 55,20 | -6,03% | 12.375,00 |
| 09.04.2025 | 51,61 | 60,07 | 51,00 | 58,74 | 9,55% | 22.304,00 |
| 08.04.2025 | 55,00 | 57,43 | 53,00 | 53,62 | -0,28% | 11.110,00 |
| 07.04.2025 | 52,00 | 55,83 | 48,21 | 53,77 | 0,35% | 19.159,00 |
| 04.04.2025 | 56,74 | 57,13 | 51,55 | 53,58 | -6,48% | 31.253,00 |
| 03.04.2025 | 64,00 | 64,00 | 57,29 | 57,29 | -13,26% | 20.787,00 |
| 02.04.2025 | 65,37 | 66,05 | 64,54 | 66,05 | 1,80% | 7.798,00 |
| 01.04.2025 | 65,34 | 65,83 | 64,26 | 64,88 | -1,53% | 3.298,00 |
| 31.03.2025 | 64,74 | 65,89 | 63,55 | 65,89 | 1,56% | 4.988,00 |
| 28.03.2025 | 66,56 | 66,94 | 64,50 | 64,88 | -3,19% | 2.323,00 |
| 27.03.2025 | 67,61 | 68,28 | 66,62 | 67,02 | -1,70% | 3.178,00 |
| 26.03.2025 | 69,19 | 69,40 | 68,13 | 68,18 | -1,37% | 5.483,00 |
| 25.03.2025 | 68,29 | 69,13 | 68,21 | 69,13 | 0,52% | 2.907,00 |
| 24.03.2025 | 66,47 | 68,77 | 66,47 | 68,77 | 3,54% | 3.657,00 |
| 21.03.2025 | 66,31 | 66,67 | 65,42 | 66,42 | 0,18% | 2.233,00 |
| 20.03.2025 | 65,97 | 67,40 | 65,09 | 66,30 | 0,87% | 5.972,00 |
| 19.03.2025 | 64,39 | 65,85 | 64,00 | 65,73 | 2,13% | 15.881,00 |
| 18.03.2025 | 64,15 | 64,60 | 63,66 | 64,36 | 0,67% | 5.817,00 |
| 17.03.2025 | 63,19 | 64,25 | 62,54 | 63,93 | 1,16% | 6.474,00 |
| 14.03.2025 | 62,42 | 63,41 | 62,08 | 63,20 | 1,94% | 4.959,00 |
| 13.03.2025 | 62,37 | 63,66 | 61,74 | 62,00 | -0,34% | 6.897,00 |
| 12.03.2025 | 62,00 | 63,29 | 61,77 | 62,21 | 0,63% | 8.937,00 |
| 11.03.2025 | 61,64 | 62,49 | 60,57 | 61,82 | -0,90% | 21.570,00 |
| 10.03.2025 | 64,87 | 64,90 | 61,29 | 62,38 | -4,10% | 7.626,00 |
| 07.03.2025 | 65,07 | 65,44 | 62,84 | 65,05 | -0,02% | 6.096,00 |
| 06.03.2025 | 67,70 | 67,70 | 64,85 | 65,06 | -4,46% | 12.649,00 |
| 05.03.2025 | 69,11 | 69,66 | 66,74 | 68,10 | 0,47% | 22.835,00 |
| 04.03.2025 | 73,61 | 73,61 | 67,31 | 67,78 | -6,93% | 17.374,00 |
| 03.03.2025 | 76,39 | 76,99 | 72,83 | 72,83 | -4,33% | 4.346,00 |
| 28.02.2025 | 75,92 | 76,53 | 74,78 | 76,13 | 0,33% | 3.681,00 |
| 27.02.2025 | 75,54 | 76,95 | 75,54 | 75,88 | 0,80% | 3.781,00 |
| 26.02.2025 | 74,89 | 76,20 | 74,40 | 75,28 | 1,44% | 5.922,00 |
| 25.02.2025 | 75,02 | 75,23 | 72,81 | 74,21 | -1,07% | 5.163,00 |
| 24.02.2025 | 75,94 | 77,00 | 74,40 | 75,01 | -1,68% | 8.652,00 |
| 21.02.2025 | 77,22 | 78,24 | 76,11 | 76,29 | -1,88% | 16.253,00 |
| 20.02.2025 | 80,63 | 80,63 | 77,25 | 77,75 | -3,55% | 6.875,00 |
| 19.02.2025 | 80,76 | 81,23 | 79,96 | 80,61 | -0,43% | 3.681,00 |
| 18.02.2025 | 79,89 | 81,09 | 79,53 | 80,96 | 1,67% | 9.885,00 |
| 17.02.2025 | 79,74 | 80,00 | 79,50 | 79,63 | -1,34% | 7.339,00 |
| 14.02.2025 | 78,76 | 80,71 | 78,08 | 80,71 | 3,25% | 7.761,00 |
| 13.02.2025 | 78,18 | 78,52 | 77,51 | 78,17 | 0,42% | 5.875,00 |
| 12.02.2025 | 78,49 | 78,52 | 77,19 | 77,84 | -0,78% | 2.882,00 |
| 11.02.2025 | 78,28 | 78,49 | 77,68 | 78,45 | 0,11% | 2.791,00 |
| 10.02.2025 | 79,51 | 79,75 | 77,69 | 78,36 | -1,87% | 3.351,00 |
| 07.02.2025 | 79,59 | 79,88 | 79,03 | 79,85 | 0,76% | 7.398,00 |
| 06.02.2025 | 76,74 | 79,49 | 76,64 | 79,25 | 3,74% | 11.720,00 |
| 05.02.2025 | 75,56 | 76,39 | 75,16 | 76,39 | 0,91% | 4.885,00 |