56,920€
0,07%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 57,18 | 57,49 | 56,55 | 57,46 | 0,47% | - |
30.05.2024 | 57,02 | 57,69 | 56,84 | 57,19 | -0,40% | - |
29.05.2024 | 57,39 | 57,55 | 56,48 | 57,42 | -0,13% | - |
28.05.2024 | 58,77 | 58,78 | 57,41 | 57,50 | -2,20% | - |
27.05.2024 | 58,59 | 58,79 | 58,51 | 58,79 | 0,32% | 95,00 |
24.05.2024 | 58,34 | 58,98 | 58,15 | 58,60 | 0,51% | 100,00 |
23.05.2024 | 58,92 | 59,35 | 57,83 | 58,30 | -1,14% | 65,00 |
22.05.2024 | 59,62 | 59,95 | 58,82 | 58,98 | -1,12% | - |
21.05.2024 | 58,16 | 59,76 | 57,98 | 59,64 | 2,49% | 600,00 |
20.05.2024 | 59,25 | 59,58 | 57,95 | 58,19 | -1,25% | 30,00 |
17.05.2024 | 59,12 | 59,45 | 58,77 | 58,93 | -0,19% | - |
16.05.2024 | 59,04 | 59,29 | 58,43 | 59,04 | 0,03% | 70,00 |
15.05.2024 | 58,77 | 59,33 | 58,54 | 59,03 | 0,43% | - |
14.05.2024 | 58,88 | 59,12 | 58,37 | 58,77 | 0,00% | 520,00 |
13.05.2024 | 59,16 | 59,22 | 58,70 | 58,77 | -0,33% | 400,00 |
10.05.2024 | 59,04 | 59,29 | 58,62 | 58,97 | 0,38% | - |
09.05.2024 | 58,32 | 58,91 | 57,89 | 58,74 | 0,58% | - |
08.05.2024 | 57,69 | 58,58 | 57,22 | 58,40 | 1,31% | - |
07.05.2024 | 58,33 | 58,61 | 57,61 | 57,65 | -1,17% | - |
06.05.2024 | 57,35 | 58,42 | 57,17 | 58,33 | 2,08% | 3,00 |
03.05.2024 | 57,05 | 57,58 | 56,64 | 57,14 | -0,41% | - |
02.05.2024 | 57,59 | 58,18 | 57,11 | 57,38 | -0,18% | - |
30.04.2024 | 58,10 | 58,28 | 57,43 | 57,48 | -1,02% | - |
29.04.2024 | 58,50 | 59,17 | 57,82 | 58,07 | -0,82% | - |
26.04.2024 | 57,64 | 59,03 | 57,16 | 58,55 | 1,66% | 37,00 |
25.04.2024 | 58,04 | 58,55 | 57,05 | 57,60 | -1,34% | - |
24.04.2024 | 58,51 | 58,86 | 57,89 | 58,38 | -0,28% | - |
23.04.2024 | 57,17 | 58,62 | 56,57 | 58,54 | 2,28% | - |
22.04.2024 | 55,68 | 57,28 | 55,58 | 57,24 | 3,09% | 25,00 |
19.04.2024 | 54,59 | 55,73 | 53,95 | 55,52 | 1,34% | 1.145,00 |
18.04.2024 | 54,54 | 55,33 | 54,43 | 54,79 | 0,50% | 100,00 |
17.04.2024 | 53,77 | 55,15 | 53,52 | 54,52 | 1,56% | - |
16.04.2024 | 55,03 | 55,26 | 53,45 | 53,68 | -2,60% | 152,00 |
15.04.2024 | 56,18 | 57,28 | 54,79 | 55,11 | -1,76% | 1.670,00 |
12.04.2024 | 56,76 | 59,25 | 52,96 | 56,09 | -0,36% | 205,00 |
11.04.2024 | 55,90 | 56,75 | 55,50 | 56,29 | 0,53% | - |
10.04.2024 | 56,89 | 57,21 | 55,86 | 56,00 | -1,42% | 230,00 |
09.04.2024 | 57,00 | 57,24 | 56,11 | 56,80 | -0,13% | - |
08.04.2024 | 56,83 | 57,45 | 56,62 | 56,88 | 0,02% | 35,00 |
05.04.2024 | 56,39 | 57,26 | 55,96 | 56,87 | 1,14% | - |
04.04.2024 | 57,17 | 57,69 | 56,07 | 56,23 | -1,29% | 49,00 |
03.04.2024 | 58,24 | 58,76 | 56,79 | 56,96 | -2,38% | 120,00 |
02.04.2024 | 59,07 | 59,50 | 58,21 | 58,35 | -0,43% | 70,00 |
28.03.2024 | 57,83 | 58,75 | 57,83 | 58,60 | 0,95% | 3,00 |
27.03.2024 | 57,23 | 58,05 | 57,05 | 58,05 | 1,89% | 140,00 |
26.03.2024 | 56,28 | 57,18 | 56,25 | 56,98 | 1,24% | - |
25.03.2024 | 56,25 | 56,78 | 55,90 | 56,28 | 0,04% | 230,00 |
22.03.2024 | 56,68 | 56,95 | 56,05 | 56,25 | -0,31% | 40,00 |
21.03.2024 | 55,15 | 56,70 | 55,15 | 56,43 | 2,31% | 1.770,00 |
20.03.2024 | 54,00 | 55,30 | 53,80 | 55,15 | 1,80% | - |
19.03.2024 | 53,88 | 54,65 | 53,78 | 54,18 | 0,42% | - |
18.03.2024 | 52,93 | 54,05 | 52,83 | 53,95 | 1,98% | - |
15.03.2024 | 52,45 | 53,05 | 52,03 | 52,90 | 0,67% | - |
14.03.2024 | 53,20 | 54,03 | 52,05 | 52,55 | -0,47% | 1.200,00 |
13.03.2024 | 52,60 | 53,35 | 52,40 | 52,80 | 0,48% | - |
12.03.2024 | 52,48 | 53,10 | 52,30 | 52,55 | 0,10% | - |
11.03.2024 | 52,55 | 52,68 | 51,83 | 52,50 | -0,19% | 150,00 |
08.03.2024 | 52,70 | 53,75 | 52,35 | 52,60 | -0,19% | 300,00 |
07.03.2024 | 52,53 | 53,30 | 52,15 | 52,70 | 0,24% | - |
06.03.2024 | 51,90 | 52,73 | 51,45 | 52,58 | 1,50% | 250,00 |
05.03.2024 | 51,60 | 53,00 | 50,85 | 51,80 | 0,14% | 450,00 |
04.03.2024 | 51,23 | 52,10 | 50,95 | 51,73 | 0,83% | 214,00 |
01.03.2024 | 51,28 | 51,65 | 50,95 | 51,30 | 0,00% | 5,00 |
29.02.2024 | 50,73 | 51,48 | 50,58 | 51,30 | 1,03% | - |
28.02.2024 | 51,25 | 51,85 | 50,75 | 50,78 | -1,17% | 80,00 |
27.02.2024 | 51,00 | 51,53 | 50,90 | 51,38 | 0,74% | 85,00 |
26.02.2024 | 51,60 | 52,13 | 51,00 | 51,00 | -1,31% | - |
23.02.2024 | 51,65 | 52,03 | 51,43 | 51,68 | 0,05% | - |
22.02.2024 | 51,15 | 52,20 | 50,90 | 51,65 | 0,98% | 78,00 |
21.02.2024 | 51,30 | 51,38 | 50,85 | 51,15 | -0,24% | - |
20.02.2024 | 50,68 | 51,48 | 50,20 | 51,28 | 1,18% | - |
19.02.2024 | 50,70 | 51,13 | 50,58 | 50,68 | -0,44% | 26,00 |
16.02.2024 | 51,15 | 51,53 | 50,75 | 50,90 | -0,68% | 35,00 |
15.02.2024 | 50,33 | 51,50 | 50,28 | 51,25 | 1,89% | 15,00 |
14.02.2024 | 49,21 | 50,54 | 49,21 | 50,30 | 2,03% | 187,00 |
13.02.2024 | 50,05 | 50,33 | 48,75 | 49,30 | -1,50% | 70,00 |
12.02.2024 | 49,99 | 50,58 | 49,22 | 50,05 | 0,00% | - |
09.02.2024 | 50,35 | 50,78 | 49,65 | 50,05 | -0,69% | - |
08.02.2024 | 50,53 | 50,75 | 49,74 | 50,40 | -0,40% | 222,00 |
07.02.2024 | 50,35 | 50,80 | 49,92 | 50,60 | 0,10% | 850,00 |
06.02.2024 | 50,58 | 51,20 | 50,35 | 50,55 | -0,34% | - |
05.02.2024 | 51,35 | 51,68 | 50,40 | 50,73 | -1,41% | 2,00 |
02.02.2024 | 51,25 | 52,00 | 50,85 | 51,45 | -0,24% | 800,00 |
01.02.2024 | 52,20 | 52,38 | 50,60 | 51,58 | -0,77% | - |
31.01.2024 | 52,75 | 53,28 | 51,83 | 51,98 | -1,28% | 602,00 |
30.01.2024 | 50,60 | 52,75 | 50,28 | 52,65 | 5,41% | 398,00 |
29.01.2024 | 49,42 | 50,02 | 49,35 | 49,95 | 1,01% | - |
26.01.2024 | 49,34 | 49,70 | 49,32 | 49,45 | -0,26% | - |
25.01.2024 | 48,98 | 49,61 | 48,80 | 49,58 | 1,25% | 150,00 |
24.01.2024 | 49,16 | 49,30 | 48,59 | 48,97 | -0,31% | 940,00 |
23.01.2024 | 48,43 | 49,23 | 48,42 | 49,12 | 1,19% | - |
22.01.2024 | 47,03 | 48,73 | 47,03 | 48,54 | 2,64% | 393,00 |
19.01.2024 | 46,70 | 47,45 | 46,58 | 47,29 | 0,55% | - |
18.01.2024 | 46,99 | 47,60 | 46,51 | 47,03 | -0,38% | 600,00 |
17.01.2024 | 47,68 | 47,68 | 46,92 | 47,21 | -1,05% | 902,00 |
16.01.2024 | 47,64 | 48,14 | 46,77 | 47,71 | 0,04% | 139,00 |
15.01.2024 | 47,83 | 48,09 | 47,44 | 47,69 | 1,90% | - |
12.01.2024 | 47,29 | 50,51 | 46,44 | 46,80 | -1,41% | 164,00 |
11.01.2024 | 47,83 | 52,50 | 46,87 | 47,47 | -1,84% | - |
10.01.2024 | 48,45 | 48,90 | 47,97 | 48,36 | -1,16% | 100,00 |