Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2021 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 34.979,00 |
| 10.02.2021 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 14.603,00 |
| 09.02.2021 | 25,00 | 25,00 | 24,99 | 24,99 | 0,00% | 15.986,00 |
| 08.02.2021 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 16.502,00 |
| 05.02.2021 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 35.412,00 |
| 04.02.2021 | 25,00 | 25,00 | 24,99 | 25,00 | 0,04% | 9.291,00 |
| 03.02.2021 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 1.678,00 |
| 02.02.2021 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 3.641,00 |
| 01.02.2021 | 25,00 | 25,00 | 24,99 | 25,00 | -0,04% | 9.540,00 |
| 29.01.2021 | 24,99 | 25,01 | 24,99 | 25,01 | -1,50% | 92.778,00 |
| 28.01.2021 | 25,38 | 25,40 | 25,38 | 25,39 | 0,04% | 35.019,00 |
| 27.01.2021 | 25,38 | 25,39 | 25,38 | 25,38 | 0,00% | 95.165,00 |
| 26.01.2021 | 25,38 | 25,39 | 25,38 | 25,38 | -0,04% | 101.824,00 |
| 25.01.2021 | 25,38 | 25,39 | 25,37 | 25,39 | 0,08% | 23.013,00 |
| 22.01.2021 | 25,38 | 25,39 | 25,37 | 25,37 | -0,02% | 7.104,00 |
| 21.01.2021 | 25,40 | 25,40 | 25,37 | 25,38 | -0,04% | 36.322,00 |
| 20.01.2021 | 25,38 | 25,39 | 25,37 | 25,39 | 0,02% | 36.622,00 |
| 19.01.2021 | 25,38 | 25,39 | 25,37 | 25,38 | -0,04% | 45.799,00 |
| 15.01.2021 | 25,37 | 25,39 | 25,36 | 25,39 | 0,08% | 366.443,00 |
| 14.01.2021 | 25,40 | 25,40 | 25,37 | 25,37 | -0,39% | 144.544,00 |
| 13.01.2021 | 25,41 | 25,47 | 25,40 | 25,47 | 0,30% | 22.525,00 |
| 12.01.2021 | 25,38 | 25,41 | 25,37 | 25,40 | 0,06% | 43.136,00 |
| 11.01.2021 | 25,35 | 25,38 | 25,35 | 25,38 | -0,04% | 76.225,00 |
| 08.01.2021 | 25,44 | 25,44 | 25,33 | 25,39 | 0,00% | 27.246,00 |
| 07.01.2021 | 25,33 | 25,45 | 25,32 | 25,39 | 0,12% | 55.407,00 |
| 06.01.2021 | 25,49 | 25,49 | 25,30 | 25,36 | -0,55% | 32.256,00 |
| 05.01.2021 | 25,44 | 25,50 | 25,43 | 25,50 | 0,12% | 15.933,00 |
| 04.01.2021 | 25,50 | 25,54 | 25,43 | 25,47 | -0,35% | 19.450,00 |
| 31.12.2020 | 25,45 | 25,56 | 25,41 | 25,56 | 0,24% | 46.721,00 |
| 30.12.2020 | 25,60 | 25,62 | 25,41 | 25,50 | -0,47% | 59.962,00 |
| 29.12.2020 | 25,64 | 25,64 | 25,55 | 25,62 | -0,08% | 7.569,00 |
| 28.12.2020 | 25,67 | 25,67 | 25,57 | 25,64 | -0,23% | 15.367,00 |
| 24.12.2020 | 25,70 | 25,71 | 25,68 | 25,70 | 0,23% | 8.046,00 |
| 23.12.2020 | 25,64 | 25,65 | 25,60 | 25,64 | 0,00% | 11.972,00 |
| 22.12.2020 | 25,65 | 25,74 | 25,55 | 25,64 | -0,12% | 28.334,00 |
| 21.12.2020 | 25,65 | 25,70 | 25,65 | 25,67 | 0,08% | 11.311,00 |
| 18.12.2020 | 25,72 | 25,79 | 25,65 | 25,65 | -0,66% | 27.870,00 |
| 17.12.2020 | 25,75 | 25,84 | 25,72 | 25,82 | 0,27% | 38.515,00 |
| 16.12.2020 | 25,67 | 25,75 | 25,67 | 25,75 | 0,35% | 17.414,00 |
| 15.12.2020 | 25,65 | 25,68 | 25,58 | 25,66 | 0,23% | 13.237,00 |
| 14.12.2020 | 25,58 | 25,67 | 25,55 | 25,60 | 0,12% | 24.827,00 |
| 11.12.2020 | 25,59 | 25,59 | 25,51 | 25,57 | 0,16% | 19.202,00 |
| 10.12.2020 | 25,57 | 25,59 | 25,50 | 25,53 | -0,27% | 21.310,00 |
| 09.12.2020 | 25,74 | 25,74 | 25,56 | 25,60 | -0,27% | 16.679,00 |
| 08.12.2020 | 25,66 | 25,73 | 25,61 | 25,67 | 0,08% | 10.352,00 |
| 07.12.2020 | 25,66 | 25,70 | 25,57 | 25,65 | -0,16% | 12.900,00 |
| 04.12.2020 | 25,64 | 25,75 | 25,63 | 25,69 | -0,04% | 13.843,00 |
| 03.12.2020 | 25,70 | 25,71 | 25,64 | 25,70 | 0,16% | 12.273,00 |
| 02.12.2020 | 25,69 | 25,75 | 25,63 | 25,66 | 0,16% | 21.629,00 |
| 01.12.2020 | 25,65 | 25,67 | 25,56 | 25,62 | 0,23% | 19.328,00 |
| 30.11.2020 | 25,64 | 25,67 | 25,55 | 25,56 | 0,04% | 71.693,00 |
| 27.11.2020 | 25,60 | 25,62 | 25,55 | 25,55 | 0,20% | 3.091,00 |
| 25.11.2020 | 25,65 | 25,65 | 25,48 | 25,50 | -0,51% | 13.594,00 |
| 24.11.2020 | 25,65 | 25,70 | 25,57 | 25,63 | -0,08% | 17.239,00 |
| 23.11.2020 | 25,71 | 25,75 | 25,63 | 25,65 | -0,31% | 17.277,00 |
| 20.11.2020 | 25,69 | 25,73 | 25,64 | 25,73 | -0,08% | 21.474,00 |
| 19.11.2020 | 25,92 | 25,92 | 25,72 | 25,75 | -0,43% | 40.981,00 |
| 18.11.2020 | 26,00 | 26,05 | 25,86 | 25,86 | -0,72% | 28.055,00 |
| 17.11.2020 | 26,01 | 26,16 | 26,01 | 26,05 | -0,23% | 18.388,00 |
| 16.11.2020 | 25,78 | 26,29 | 25,78 | 26,11 | 1,40% | 81.065,00 |
| 13.11.2020 | 25,79 | 25,79 | 25,66 | 25,75 | 0,08% | 7.495,00 |
| 12.11.2020 | 25,75 | 25,79 | 25,68 | 25,73 | 0,19% | 50.139,00 |
| 11.11.2020 | 25,60 | 25,68 | 25,59 | 25,68 | 0,53% | 40.990,00 |
| 10.11.2020 | 25,56 | 25,72 | 25,49 | 25,55 | 0,10% | 78.478,00 |
| 09.11.2020 | 25,54 | 25,57 | 25,48 | 25,52 | 0,28% | 77.827,00 |
| 06.11.2020 | 25,51 | 25,51 | 25,45 | 25,45 | -0,16% | 35.973,00 |
| 05.11.2020 | 25,49 | 25,63 | 25,46 | 25,49 | -0,12% | 75.805,00 |
| 04.11.2020 | 25,44 | 25,54 | 25,44 | 25,52 | 0,51% | 67.426,00 |
| 03.11.2020 | 25,41 | 25,56 | 25,39 | 25,39 | -0,04% | 54.866,00 |
| 02.11.2020 | 25,45 | 25,51 | 25,40 | 25,40 | -0,20% | 43.142,00 |
| 30.10.2020 | 25,42 | 25,45 | 25,29 | 25,45 | -1,36% | 151.494,00 |
| 29.10.2020 | 25,84 | 25,98 | 25,74 | 25,80 | 0,00% | 50.595,00 |
| 28.10.2020 | 25,79 | 25,83 | 25,70 | 25,80 | -0,27% | 24.294,00 |
| 27.10.2020 | 25,92 | 25,92 | 25,81 | 25,87 | -0,19% | 33.035,00 |
| 26.10.2020 | 25,86 | 25,95 | 25,86 | 25,92 | -0,12% | 20.598,00 |
| 23.10.2020 | 25,90 | 25,96 | 25,86 | 25,95 | 0,15% | 35.851,00 |
| 22.10.2020 | 25,93 | 25,93 | 25,79 | 25,91 | 0,13% | 56.540,00 |
| 21.10.2020 | 25,85 | 26,01 | 25,83 | 25,88 | 0,10% | 88.430,00 |
| 20.10.2020 | 25,88 | 26,00 | 25,80 | 25,85 | -0,35% | 63.268,00 |
| 19.10.2020 | 25,96 | 25,98 | 25,86 | 25,94 | -0,15% | 40.102,00 |
| 16.10.2020 | 25,92 | 26,07 | 25,92 | 25,98 | -0,15% | 24.454,00 |
| 15.10.2020 | 25,99 | 26,03 | 25,90 | 26,02 | 0,12% | 42.985,00 |
| 14.10.2020 | 26,08 | 26,08 | 25,93 | 25,99 | -0,38% | 26.322,00 |
| 13.10.2020 | 25,93 | 26,10 | 25,93 | 26,09 | 0,46% | 51.239,00 |
| 12.10.2020 | 26,10 | 26,10 | 25,92 | 25,97 | -0,50% | 40.712,00 |
| 09.10.2020 | 26,01 | 26,10 | 25,89 | 26,10 | 0,35% | 44.586,00 |
| 08.10.2020 | 25,92 | 26,03 | 25,91 | 26,01 | -0,04% | 53.341,00 |
| 07.10.2020 | 25,98 | 26,03 | 25,95 | 26,02 | 0,15% | 46.408,00 |
| 06.10.2020 | 25,85 | 25,99 | 25,82 | 25,98 | 0,39% | 59.232,00 |
| 05.10.2020 | 25,85 | 25,95 | 25,82 | 25,88 | -0,19% | 79.641,00 |
| 02.10.2020 | 25,70 | 25,97 | 25,70 | 25,93 | 0,27% | 52.716,00 |
| 01.10.2020 | 25,69 | 25,86 | 25,66 | 25,86 | 0,94% | 57.117,00 |
| 30.09.2020 | 25,73 | 25,75 | 25,60 | 25,62 | -0,43% | 124.634,00 |
| 29.09.2020 | 25,65 | 25,73 | 25,63 | 25,73 | 0,19% | 48.344,00 |
| 28.09.2020 | 25,61 | 25,75 | 25,61 | 25,68 | 0,51% | 41.811,00 |
| 25.09.2020 | 25,57 | 25,71 | 25,51 | 25,55 | 0,08% | 41.504,00 |
| 24.09.2020 | 25,47 | 25,56 | 25,36 | 25,53 | 0,08% | 118.842,00 |
| 23.09.2020 | 25,64 | 25,64 | 25,40 | 25,51 | -0,39% | 86.215,00 |
| 22.09.2020 | 25,63 | 25,65 | 25,56 | 25,61 | 0,04% | 44.784,00 |
| 21.09.2020 | 25,59 | 25,64 | 25,45 | 25,60 | -0,35% | 69.385,00 |