59,070€
-0,30%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,29 | 59,87 | 58,85 | 59,36 | 0,19% | 3.207,00 |
| 16.10.2024 | 57,52 | 59,25 | 57,43 | 59,25 | -0,37% | 3.199,00 |
| 15.10.2024 | 60,82 | 62,17 | 58,87 | 59,47 | -1,90% | - |
| 14.10.2024 | 60,08 | 60,95 | 59,80 | 60,62 | 0,63% | 5.968,00 |
| 11.10.2024 | 58,18 | 60,32 | 57,82 | 60,24 | 3,59% | 3.692,00 |
| 10.10.2024 | 58,62 | 58,73 | 57,95 | 58,15 | -0,78% | 1.663,00 |
| 09.10.2024 | 57,34 | 58,68 | 57,34 | 58,61 | 1,86% | 1.890,00 |
| 08.10.2024 | 56,91 | 57,63 | 56,47 | 57,54 | 1,11% | 2.240,00 |
| 07.10.2024 | 56,88 | 57,46 | 56,48 | 56,91 | 0,11% | 2.181,00 |
| 04.10.2024 | 55,49 | 57,03 | 55,32 | 56,85 | 2,08% | 5.622,00 |
| 03.10.2024 | 56,37 | 56,37 | 55,69 | 55,69 | -0,45% | 2.126,00 |
| 02.10.2024 | 55,61 | 56,39 | 55,40 | 55,94 | 0,05% | 5.212,00 |
| 01.10.2024 | 56,06 | 56,55 | 55,31 | 55,91 | 0,16% | 2.491,00 |
| 30.09.2024 | 55,36 | 55,99 | 54,85 | 55,82 | 0,04% | 5.280,00 |
| 27.09.2024 | 55,42 | 55,97 | 55,21 | 55,80 | 0,90% | 2.251,00 |
| 26.09.2024 | 54,34 | 55,30 | 54,05 | 55,30 | 1,73% | 11.340,00 |
| 25.09.2024 | 54,90 | 54,90 | 54,06 | 54,36 | -0,98% | 1.315,00 |
| 24.09.2024 | 56,32 | 56,50 | 54,90 | 54,90 | -2,02% | 3.254,00 |
| 23.09.2024 | 55,54 | 56,50 | 55,41 | 56,03 | 0,65% | 2.931,00 |
| 20.09.2024 | 56,16 | 56,54 | 55,67 | 55,67 | -1,03% | 5.348,00 |
| 19.09.2024 | 54,23 | 56,38 | 54,08 | 56,25 | 3,97% | 2.913,00 |
| 18.09.2024 | 53,45 | 54,10 | 53,08 | 54,10 | 1,41% | 3.336,00 |
| 17.09.2024 | 52,52 | 53,44 | 52,41 | 53,35 | 1,97% | 1.620,00 |
| 16.09.2024 | 51,89 | 52,77 | 51,85 | 52,32 | 0,62% | 6.311,00 |
| 13.09.2024 | 51,70 | 52,50 | 51,66 | 52,00 | -0,15% | 3.633,00 |
| 12.09.2024 | 52,09 | 52,48 | 51,80 | 52,08 | 0,81% | 3.253,00 |
| 11.09.2024 | 52,41 | 52,41 | 51,13 | 51,66 | -1,71% | 1.765,00 |
| 10.09.2024 | 54,54 | 54,87 | 51,43 | 52,56 | -2,59% | 16.520,00 |
| 09.09.2024 | 53,23 | 54,85 | 52,84 | 53,96 | 1,64% | 2.134,00 |
| 06.09.2024 | 54,32 | 54,90 | 53,09 | 53,09 | -2,85% | 4.208,00 |
| 05.09.2024 | 54,87 | 55,25 | 54,39 | 54,65 | -0,13% | 3.332,00 |
| 04.09.2024 | 55,36 | 56,02 | 54,72 | 54,72 | -2,34% | 3.935,00 |
| 03.09.2024 | 56,42 | 56,74 | 55,16 | 56,03 | -1,18% | 3.132,00 |
| 02.09.2024 | 56,51 | 56,78 | 56,13 | 56,70 | 1,02% | 2.636,00 |
| 30.08.2024 | 55,90 | 56,17 | 55,81 | 56,13 | 0,65% | 1.425,00 |
| 29.08.2024 | 55,37 | 56,01 | 55,10 | 55,77 | 1,00% | 5.223,00 |
| 28.08.2024 | 55,18 | 55,70 | 55,09 | 55,22 | -0,52% | 2.778,00 |
| 27.08.2024 | 55,29 | 55,60 | 55,18 | 55,51 | 0,62% | 2.289,00 |
| 26.08.2024 | 55,31 | 56,01 | 55,13 | 55,17 | -0,18% | 2.475,00 |
| 23.08.2024 | 54,53 | 55,81 | 54,39 | 55,27 | 1,67% | 4.343,00 |
| 22.08.2024 | 54,35 | 54,53 | 54,27 | 54,36 | 0,41% | 1.790,00 |
| 21.08.2024 | 54,92 | 55,51 | 53,82 | 54,14 | -1,56% | 2.910,00 |
| 20.08.2024 | 55,73 | 56,25 | 55,00 | 55,00 | -1,17% | 2.464,00 |
| 19.08.2024 | 55,80 | 56,06 | 55,30 | 55,65 | 0,45% | 6.602,00 |
| 16.08.2024 | 55,28 | 55,57 | 54,96 | 55,40 | 0,11% | 1.867,00 |
| 15.08.2024 | 53,79 | 55,49 | 53,75 | 55,34 | 2,56% | 3.492,00 |
| 14.08.2024 | 52,96 | 53,96 | 52,57 | 53,96 | 1,60% | 22.850,00 |
| 13.08.2024 | 52,83 | 53,25 | 52,75 | 53,11 | 0,32% | 833,00 |
| 12.08.2024 | 53,14 | 53,64 | 52,89 | 52,94 | -0,79% | 1.989,00 |
| 09.08.2024 | 53,11 | 53,72 | 52,63 | 53,36 | 0,79% | 5.845,00 |
| 08.08.2024 | 51,00 | 53,17 | 50,95 | 52,94 | 2,44% | 3.771,00 |
| 07.08.2024 | 52,19 | 53,30 | 51,50 | 51,68 | -0,58% | 9.094,00 |
| 06.08.2024 | 51,71 | 52,40 | 51,40 | 51,98 | 1,52% | 4.580,00 |
| 05.08.2024 | 53,40 | 53,40 | 48,45 | 51,20 | -4,46% | 34.010,00 |
| 02.08.2024 | 58,16 | 58,57 | 53,59 | 53,59 | -8,49% | 14.038,00 |
| 01.08.2024 | 60,14 | 60,41 | 57,64 | 58,56 | -3,57% | 4.771,00 |
| 31.07.2024 | 61,02 | 61,36 | 60,56 | 60,73 | 0,51% | 3.203,00 |
| 30.07.2024 | 59,58 | 61,07 | 59,20 | 60,42 | 1,39% | 1.338,00 |
| 29.07.2024 | 60,31 | 60,53 | 59,34 | 59,59 | -0,98% | 1.265,00 |
| 26.07.2024 | 59,40 | 60,31 | 59,40 | 60,18 | 1,14% | 8.494,00 |
| 25.07.2024 | 58,97 | 60,11 | 58,40 | 59,50 | 1,19% | 2.959,00 |
| 24.07.2024 | 59,63 | 59,65 | 58,73 | 58,80 | -1,34% | 2.709,00 |
| 23.07.2024 | 59,03 | 59,79 | 59,01 | 59,60 | 0,93% | 7.774,00 |
| 22.07.2024 | 59,71 | 60,22 | 59,05 | 59,05 | -1,70% | 2.558,00 |
| 19.07.2024 | 59,56 | 60,45 | 59,43 | 60,07 | 0,79% | 2.305,00 |
| 18.07.2024 | 62,04 | 62,04 | 59,60 | 59,60 | -3,56% | 2.594,00 |
| 17.07.2024 | 61,48 | 62,08 | 61,04 | 61,80 | 0,11% | 3.241,00 |
| 16.07.2024 | 60,05 | 61,73 | 59,56 | 61,73 | 2,88% | 5.282,00 |
| 15.07.2024 | 59,16 | 60,00 | 58,92 | 60,00 | 1,10% | 3.649,00 |
| 12.07.2024 | 60,48 | 62,93 | 58,29 | 59,35 | -1,84% | 4.845,00 |
| 11.07.2024 | 61,31 | 61,99 | 60,10 | 60,46 | -2,17% | 9.687,00 |
| 10.07.2024 | 61,78 | 61,80 | 61,07 | 61,80 | 0,42% | 2.717,00 |
| 09.07.2024 | 59,74 | 61,73 | 59,74 | 61,54 | 2,84% | 3.219,00 |
| 08.07.2024 | 59,15 | 59,84 | 58,87 | 59,84 | 1,60% | 1.369,00 |
| 05.07.2024 | 59,88 | 59,88 | 58,90 | 58,90 | -1,77% | 4.299,00 |
| 04.07.2024 | 59,87 | 60,40 | 59,72 | 59,96 | 0,28% | 6.678,00 |
| 03.07.2024 | 60,24 | 60,26 | 59,70 | 59,79 | -0,60% | 2.981,00 |
| 02.07.2024 | 59,22 | 60,15 | 58,72 | 60,15 | 1,98% | 3.601,00 |
| 01.07.2024 | 58,85 | 59,78 | 58,78 | 58,98 | -0,03% | 6.248,00 |
| 28.06.2024 | 57,43 | 59,00 | 57,43 | 59,00 | 2,90% | 3.451,00 |
| 27.06.2024 | 57,12 | 57,99 | 57,12 | 57,34 | 0,19% | 3.475,00 |
| 26.06.2024 | 57,61 | 57,75 | 56,77 | 57,23 | 0,02% | 2.211,00 |
| 25.06.2024 | 57,45 | 57,53 | 57,04 | 57,22 | 0,81% | 2.092,00 |
| 24.06.2024 | 55,96 | 57,00 | 55,75 | 56,76 | 1,52% | 6.003,00 |
| 21.06.2024 | 56,49 | 56,92 | 55,68 | 55,91 | -1,27% | 1.230,00 |
| 20.06.2024 | 56,90 | 56,98 | 56,54 | 56,63 | 0,32% | 1.595,00 |
| 19.06.2024 | 56,54 | 56,91 | 56,45 | 56,45 | 0,50% | 3.987,00 |
| 18.06.2024 | 56,04 | 56,76 | 55,88 | 56,17 | 0,79% | 2.597,00 |
| 17.06.2024 | 55,53 | 56,16 | 55,04 | 55,73 | 0,20% | 4.355,00 |
| 14.06.2024 | 55,86 | 56,02 | 55,20 | 55,62 | -0,47% | 8.654,00 |
| 13.06.2024 | 55,37 | 55,88 | 55,06 | 55,88 | 0,34% | 3.925,00 |
| 12.06.2024 | 54,99 | 56,05 | 54,84 | 55,69 | 1,00% | 5.678,00 |
| 11.06.2024 | 56,88 | 57,17 | 54,86 | 55,14 | -3,23% | 3.168,00 |
| 10.06.2024 | 57,24 | 57,38 | 56,75 | 56,98 | -0,71% | 2.453,00 |
| 07.06.2024 | 56,83 | 57,75 | 56,56 | 57,39 | 0,99% | 1.410,00 |
| 06.06.2024 | 56,60 | 57,01 | 56,55 | 56,83 | 0,25% | 1.444,00 |
| 05.06.2024 | 56,15 | 56,69 | 55,81 | 56,69 | 0,96% | 6.142,00 |
| 04.06.2024 | 56,94 | 56,97 | 56,08 | 56,15 | -0,71% | 4.020,00 |
| 03.06.2024 | 57,33 | 57,84 | 56,37 | 56,55 | -1,29% | 1.731,00 |
| 31.05.2024 | 57,33 | 57,33 | 56,54 | 57,29 | 0,76% | 2.210,00 |