65,660€
1,20%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 77,90 | 77,90 | 75,70 | 75,70 | -1,98% | 5.393,00 |
| 03.02.2025 | 79,00 | 79,80 | 75,02 | 77,23 | -1,92% | 9.379,00 |
| 31.01.2025 | 78,83 | 79,51 | 77,86 | 78,74 | 0,29% | 5.625,00 |
| 30.01.2025 | 77,80 | 79,20 | 77,61 | 78,51 | 1,17% | 2.955,00 |
| 29.01.2025 | 76,43 | 78,36 | 76,41 | 77,60 | 1,53% | 6.272,00 |
| 28.01.2025 | 77,54 | 77,99 | 76,43 | 76,43 | -0,61% | 5.320,00 |
| 27.01.2025 | 77,29 | 77,38 | 76,41 | 76,90 | -0,75% | 6.990,00 |
| 24.01.2025 | 78,56 | 78,56 | 77,48 | 77,48 | -1,55% | 7.035,00 |
| 23.01.2025 | 78,22 | 79,56 | 78,00 | 78,70 | 0,22% | 5.931,00 |
| 22.01.2025 | 78,29 | 78,80 | 77,67 | 78,53 | 0,41% | 6.598,00 |
| 21.01.2025 | 77,67 | 78,63 | 77,04 | 78,21 | 1,26% | 9.065,00 |
| 20.01.2025 | 78,08 | 78,13 | 77,24 | 77,24 | -1,00% | 7.664,00 |
| 17.01.2025 | 76,11 | 78,22 | 76,10 | 78,02 | 2,03% | 8.866,00 |
| 16.01.2025 | 76,73 | 76,73 | 75,53 | 76,47 | 0,49% | 12.751,00 |
| 15.01.2025 | 71,68 | 76,93 | 71,30 | 76,10 | 6,78% | 12.955,00 |
| 14.01.2025 | 71,12 | 71,88 | 71,12 | 71,27 | -0,35% | 4.002,00 |
| 13.01.2025 | 69,70 | 71,52 | 69,01 | 71,52 | 2,46% | 6.412,00 |
| 10.01.2025 | 71,33 | 71,38 | 69,50 | 69,80 | -2,62% | 6.549,00 |
| 09.01.2025 | 71,19 | 71,87 | 70,88 | 71,68 | 1,06% | 2.787,00 |
| 08.01.2025 | 71,13 | 71,72 | 70,76 | 70,93 | -0,37% | 5.492,00 |
| 07.01.2025 | 70,19 | 71,69 | 69,86 | 71,19 | 1,60% | 2.942,00 |
| 06.01.2025 | 69,42 | 71,02 | 68,92 | 70,07 | 1,62% | 11.041,00 |
| 03.01.2025 | 68,28 | 69,40 | 67,89 | 68,95 | 1,20% | 42.838,00 |
| 02.01.2025 | 68,15 | 69,00 | 68,00 | 68,13 | 1,16% | 5.365,00 |
| 30.12.2024 | 67,81 | 68,26 | 67,35 | 67,35 | -0,96% | 2.758,00 |
| 27.12.2024 | 68,34 | 68,58 | 67,83 | 68,00 | 1,58% | 4.482,00 |
| 23.12.2024 | 66,77 | 67,05 | 65,94 | 66,94 | -0,07% | 2.861,00 |
| 20.12.2024 | 65,81 | 67,30 | 65,05 | 66,99 | 0,84% | 5.856,00 |
| 19.12.2024 | 65,98 | 67,14 | 65,51 | 66,43 | 0,74% | 2.551,00 |
| 18.12.2024 | 67,52 | 68,26 | 65,75 | 65,94 | -2,64% | 6.105,00 |
| 17.12.2024 | 67,98 | 68,24 | 67,42 | 67,73 | -0,19% | 3.428,00 |
| 16.12.2024 | 67,74 | 68,11 | 67,39 | 67,86 | 0,28% | 5.756,00 |
| 13.12.2024 | 68,41 | 68,80 | 67,59 | 67,67 | -0,85% | 3.746,00 |
| 12.12.2024 | 68,21 | 68,64 | 68,08 | 68,25 | -0,09% | 4.500,00 |
| 11.12.2024 | 68,91 | 69,52 | 68,00 | 68,31 | -0,44% | 10.399,00 |
| 10.12.2024 | 68,22 | 69,68 | 67,90 | 68,61 | 0,34% | 3.970,00 |
| 09.12.2024 | 68,23 | 68,82 | 67,80 | 68,38 | 0,16% | 8.985,00 |
| 06.12.2024 | 68,18 | 68,74 | 67,91 | 68,27 | -0,35% | 5.283,00 |
| 05.12.2024 | 67,08 | 68,94 | 67,08 | 68,51 | 1,84% | 5.530,00 |
| 04.12.2024 | 67,80 | 68,44 | 67,01 | 67,27 | -1,31% | 2.859,00 |
| 03.12.2024 | 68,39 | 69,06 | 68,00 | 68,16 | 0,34% | 14.618,00 |
| 02.12.2024 | 67,70 | 68,35 | 67,10 | 67,93 | 1,18% | 7.685,00 |
| 29.11.2024 | 66,84 | 67,19 | 66,50 | 67,14 | 0,45% | 8.544,00 |
| 28.11.2024 | 66,48 | 67,15 | 66,48 | 66,84 | 1,20% | 2.914,00 |
| 27.11.2024 | 66,39 | 66,82 | 65,89 | 66,05 | -0,54% | 79.663,00 |
| 26.11.2024 | 67,47 | 67,54 | 66,37 | 66,41 | -1,29% | 2.649,00 |
| 25.11.2024 | 66,75 | 67,34 | 66,75 | 67,28 | 0,39% | 2.032,00 |
| 22.11.2024 | 66,07 | 67,51 | 65,82 | 67,02 | 1,27% | 3.909,00 |
| 21.11.2024 | 64,94 | 66,31 | 64,74 | 66,18 | 2,30% | 3.803,00 |
| 20.11.2024 | 64,99 | 65,53 | 64,69 | 64,69 | -0,51% | 4.256,00 |
| 19.11.2024 | 65,28 | 65,43 | 64,01 | 65,02 | -0,31% | 4.120,00 |
| 18.11.2024 | 65,24 | 65,50 | 64,80 | 65,22 | -0,24% | 6.209,00 |
| 15.11.2024 | 64,14 | 65,38 | 63,98 | 65,38 | 0,66% | 5.868,00 |
| 14.11.2024 | 65,41 | 65,99 | 64,00 | 64,95 | -1,07% | 6.460,00 |
| 13.11.2024 | 64,93 | 65,89 | 64,56 | 65,65 | 0,98% | 8.516,00 |
| 12.11.2024 | 65,78 | 65,96 | 65,00 | 65,01 | -0,79% | 3.976,00 |
| 11.11.2024 | 64,03 | 65,93 | 63,72 | 65,53 | 2,31% | 7.272,00 |
| 08.11.2024 | 63,24 | 64,46 | 62,90 | 64,05 | 1,47% | 6.079,00 |
| 07.11.2024 | 64,42 | 64,71 | 62,84 | 63,12 | -1,77% | 6.176,00 |
| 06.11.2024 | 60,75 | 65,38 | 60,75 | 64,26 | 10,56% | 18.553,00 |
| 05.11.2024 | 57,51 | 58,42 | 57,17 | 58,12 | 0,89% | 2.721,00 |