84,140€
-1,46%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 75,11 | 75,78 | 74,54 | 74,54 | -0,24% | 7.309,00 |
| 04.07.2025 | 75,01 | 75,27 | 74,36 | 74,72 | -1,11% | 2.549,00 |
| 03.07.2025 | 73,96 | 75,56 | 73,33 | 75,56 | 3,08% | 3.546,00 |
| 02.07.2025 | 73,47 | 73,93 | 72,66 | 73,30 | 0,04% | 3.376,00 |
| 01.07.2025 | 72,21 | 73,40 | 71,63 | 73,27 | 1,48% | 4.285,00 |
| 30.06.2025 | 72,06 | 72,76 | 72,03 | 72,20 | 0,61% | 1.722,00 |
| 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 |