86,630€
-0,55%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 86,17 | 87,11 | 85,14 | 87,11 | 1,40% | 2.304,00 |
| 21.11.2025 | 84,82 | 85,91 | 83,57 | 85,91 | 1,07% | 5.071,00 |
| 20.11.2025 | 87,42 | 89,14 | 84,79 | 85,00 | -1,73% | 6.122,00 |
| 19.11.2025 | 84,64 | 86,94 | 84,50 | 86,50 | 1,17% | 2.459,00 |
| 18.11.2025 | 83,81 | 85,60 | 83,12 | 85,50 | 1,50% | 5.160,00 |
| 17.11.2025 | 86,31 | 86,99 | 84,24 | 84,24 | -2,66% | 6.142,00 |
| 14.11.2025 | 86,56 | 87,09 | 84,56 | 86,54 | -0,68% | 7.074,00 |
| 13.11.2025 | 88,43 | 89,16 | 87,13 | 87,13 | -1,97% | 3.580,00 |
| 12.11.2025 | 86,86 | 89,64 | 86,86 | 88,88 | 1,80% | 3.966,00 |
| 11.11.2025 | 87,99 | 87,99 | 86,69 | 87,31 | -1,02% | 2.454,00 |
| 10.11.2025 | 87,04 | 88,88 | 86,83 | 88,21 | 1,87% | 4.053,00 |
| 07.11.2025 | 87,66 | 87,73 | 84,43 | 86,59 | -1,40% | 10.321,00 |
| 06.11.2025 | 88,59 | 88,80 | 86,60 | 87,82 | -0,99% | 4.691,00 |
| 05.11.2025 | 87,61 | 88,93 | 86,27 | 88,70 | 0,70% | 3.877,00 |
| 04.11.2025 | 87,62 | 89,24 | 86,50 | 88,08 | 0,09% | 3.626,00 |
| 03.11.2025 | 87,04 | 88,00 | 86,44 | 88,00 | 0,00% | 3.857,00 |
| 31.10.2025 | 86,47 | 88,00 | 86,30 | 88,00 | 1,52% | 8.017,00 |
| 30.10.2025 | 85,64 | 87,45 | 85,00 | 86,68 | 1,55% | 2.603,00 |
| 29.10.2025 | 87,33 | 87,33 | 85,36 | 85,36 | -2,01% | 2.456,00 |
| 28.10.2025 | 86,95 | 87,11 | 85,98 | 87,11 | 0,33% | 2.469,00 |
| 27.10.2025 | 85,49 | 86,82 | 85,35 | 86,82 | 1,89% | 3.973,00 |
| 24.10.2025 | 83,36 | 85,51 | 82,98 | 85,21 | 2,18% | 3.153,00 |
| 23.10.2025 | 82,72 | 83,97 | 82,72 | 83,39 | 0,24% | 3.258,00 |
| 22.10.2025 | 84,48 | 85,30 | 81,98 | 83,19 | -1,84% | 3.336,00 |
| 21.10.2025 | 85,26 | 85,71 | 84,75 | 84,75 | -0,49% | 3.183,00 |
| 20.10.2025 | 83,28 | 85,37 | 83,28 | 85,17 | 2,27% | 6.411,00 |
| 17.10.2025 | 81,08 | 83,53 | 80,14 | 83,28 | 1,08% | 17.813,00 |
| 16.10.2025 | 85,49 | 86,14 | 81,41 | 82,39 | -3,41% | 4.038,00 |
| 15.10.2025 | 86,32 | 87,97 | 85,30 | 85,30 | -0,95% | 4.207,00 |
| 14.10.2025 | 83,70 | 87,12 | 82,24 | 86,12 | 3,45% | 11.739,00 |
| 13.10.2025 | 81,34 | 83,69 | 80,96 | 83,25 | 3,35% | 9.186,00 |
| 10.10.2025 | 82,90 | 84,18 | 80,55 | 80,55 | -2,93% | 6.213,00 |
| 09.10.2025 | 83,05 | 83,77 | 82,35 | 82,98 | -0,35% | 4.633,00 |
| 08.10.2025 | 84,45 | 84,71 | 83,27 | 83,27 | 0,02% | 1.948,00 |
| 07.10.2025 | 83,87 | 84,68 | 83,00 | 83,25 | -0,95% | 3.666,00 |
| 06.10.2025 | 83,45 | 85,36 | 83,32 | 84,05 | 0,72% | 5.427,00 |
| 03.10.2025 | 83,31 | 83,64 | 83,03 | 83,45 | 0,66% | 863,00 |
| 02.10.2025 | 84,50 | 84,50 | 82,76 | 82,90 | -1,38% | 3.374,00 |
| 01.10.2025 | 85,89 | 86,06 | 84,06 | 84,06 | -1,56% | 2.669,00 |
| 30.09.2025 | 87,53 | 88,29 | 84,49 | 85,39 | -2,92% | 4.072,00 |
| 29.09.2025 | 88,52 | 89,32 | 87,68 | 87,96 | -1,04% | 3.391,00 |
| 26.09.2025 | 87,69 | 89,08 | 87,24 | 88,88 | 1,53% | 1.665,00 |
| 25.09.2025 | 87,04 | 87,54 | 85,56 | 87,54 | 0,72% | 4.888,00 |
| 24.09.2025 | 87,23 | 88,69 | 86,55 | 86,91 | -0,14% | 3.839,00 |
| 23.09.2025 | 87,88 | 89,43 | 86,80 | 87,03 | -0,83% | 2.365,00 |
| 22.09.2025 | 86,93 | 87,77 | 86,33 | 87,76 | 0,24% | 3.321,00 |
| 19.09.2025 | 87,33 | 87,74 | 86,58 | 87,55 | 0,82% | 5.146,00 |
| 18.09.2025 | 86,50 | 87,23 | 86,31 | 86,84 | 0,88% | 4.700,00 |
| 17.09.2025 | 85,25 | 86,12 | 84,74 | 86,08 | 1,44% | 4.382,00 |
| 16.09.2025 | 84,92 | 84,95 | 83,79 | 84,86 | 0,06% | 1.622,00 |
| 15.09.2025 | 85,29 | 85,45 | 84,46 | 84,81 | 0,20% | 2.373,00 |
| 12.09.2025 | 84,49 | 84,79 | 83,72 | 84,64 | 0,65% | 3.343,00 |
| 11.09.2025 | 83,27 | 84,31 | 82,82 | 84,09 | 1,72% | 5.493,00 |
| 10.09.2025 | 83,28 | 83,60 | 82,48 | 82,67 | -0,60% | 4.330,00 |
| 09.09.2025 | 81,29 | 83,53 | 81,08 | 83,17 | 2,39% | 4.908,00 |
| 08.09.2025 | 81,56 | 81,63 | 80,62 | 81,23 | -0,32% | 4.217,00 |
| 05.09.2025 | 83,02 | 83,69 | 80,70 | 81,49 | -1,97% | 2.214,00 |
| 04.09.2025 | 81,32 | 83,29 | 81,27 | 83,13 | 3,32% | 2.326,00 |
| 03.09.2025 | 81,15 | 81,57 | 79,98 | 80,46 | -0,41% | 1.358,00 |
| 02.09.2025 | 82,90 | 82,93 | 79,81 | 80,79 | -2,60% | 4.602,00 |
| 01.09.2025 | 82,24 | 82,95 | 82,13 | 82,95 | 0,64% | 2.564,00 |
| 29.08.2025 | 82,64 | 83,16 | 82,07 | 82,42 | -0,33% | 3.183,00 |
| 28.08.2025 | 83,31 | 83,90 | 82,69 | 82,69 | -1,05% | 3.910,00 |
| 27.08.2025 | 82,60 | 83,84 | 82,01 | 83,57 | 2,16% | 5.962,00 |
| 26.08.2025 | 81,84 | 81,87 | 80,82 | 81,80 | -0,35% | 2.077,00 |
| 25.08.2025 | 81,76 | 82,17 | 81,15 | 82,09 | 1,16% | 2.996,00 |
| 22.08.2025 | 80,12 | 81,45 | 79,77 | 81,15 | 1,88% | 1.958,00 |
| 21.08.2025 | 80,26 | 80,26 | 78,82 | 79,65 | -0,46% | 3.297,00 |
| 20.08.2025 | 80,25 | 80,65 | 77,87 | 80,02 | -0,31% | 3.869,00 |
| 19.08.2025 | 80,43 | 80,79 | 80,07 | 80,27 | -0,72% | 1.867,00 |
| 18.08.2025 | 80,05 | 80,85 | 79,73 | 80,85 | 0,16% | 1.655,00 |
| 15.08.2025 | 82,04 | 82,29 | 80,14 | 80,72 | -0,90% | 2.955,00 |
| 14.08.2025 | 81,06 | 81,54 | 80,12 | 81,45 | 0,63% | 3.828,00 |
| 13.08.2025 | 81,65 | 82,43 | 80,94 | 80,94 | -0,75% | 5.965,00 |
| 12.08.2025 | 79,31 | 81,64 | 79,31 | 81,55 | 2,58% | 2.144,00 |
| 11.08.2025 | 79,85 | 80,23 | 79,34 | 79,50 | -0,19% | 2.942,00 |
| 08.08.2025 | 78,19 | 80,00 | 78,19 | 79,65 | 1,96% | 5.817,00 |
| 07.08.2025 | 79,21 | 80,00 | 78,12 | 78,12 | -1,24% | 2.882,00 |
| 06.08.2025 | 79,32 | 79,74 | 78,81 | 79,10 | 0,23% | 3.251,00 |
| 05.08.2025 | 79,57 | 80,39 | 77,89 | 78,92 | -0,69% | 2.789,00 |
| 04.08.2025 | 79,07 | 80,12 | 78,80 | 79,47 | 0,25% | 2.027,00 |
| 01.08.2025 | 81,57 | 81,85 | 77,57 | 79,27 | -4,16% | 5.413,00 |
| 31.07.2025 | 83,25 | 84,12 | 82,54 | 82,71 | -1,18% | 3.990,00 |
| 30.07.2025 | 81,70 | 83,70 | 81,46 | 83,70 | 2,29% | 12.914,00 |
| 29.07.2025 | 82,92 | 83,28 | 81,83 | 81,83 | -0,67% | 3.755,00 |
| 28.07.2025 | 82,24 | 82,94 | 81,80 | 82,38 | 0,96% | 9.255,00 |
| 25.07.2025 | 81,57 | 81,60 | 80,49 | 81,60 | 0,70% | 2.839,00 |
| 24.07.2025 | 81,49 | 82,00 | 81,03 | 81,03 | -0,32% | 5.773,00 |
| 23.07.2025 | 80,43 | 81,48 | 80,20 | 81,29 | 1,49% | 5.024,00 |
| 22.07.2025 | 79,14 | 80,33 | 78,92 | 80,10 | 1,25% | 3.333,00 |
| 21.07.2025 | 80,27 | 80,67 | 79,11 | 79,11 | -1,43% | 6.625,00 |
| 18.07.2025 | 80,32 | 80,67 | 79,67 | 80,26 | 0,07% | 7.039,00 |
| 17.07.2025 | 77,85 | 80,21 | 77,36 | 80,20 | 3,40% | 7.377,00 |
| 16.07.2025 | 78,13 | 78,89 | 75,61 | 77,56 | -1,05% | 6.255,00 |
| 15.07.2025 | 75,24 | 78,94 | 74,87 | 78,38 | 4,65% | 9.274,00 |
| 14.07.2025 | 73,98 | 74,90 | 73,00 | 74,90 | 0,97% | 8.601,00 |
| 11.07.2025 | 74,54 | 74,54 | 73,38 | 74,18 | -0,27% | 3.720,00 |
| 10.07.2025 | 73,02 | 74,44 | 72,75 | 74,38 | 1,57% | 4.135,00 |
| 09.07.2025 | 72,96 | 73,96 | 72,00 | 73,23 | 0,12% | 5.888,00 |
| 08.07.2025 | 74,56 | 75,03 | 73,14 | 73,14 | -1,88% | 5.251,00 |