1,885€
-0,79%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,96 | 2,03 | 1,88 | 1,88 | -1,32% | - |
| 24.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 23.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 22.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 19.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 18.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 17.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 16.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 15.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 12.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 11.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 10.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 09.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 08.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 05.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 04.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 4,23% | - |
| 03.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 02.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 28.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 27.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 26.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,97% | - |
| 25.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 22.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,79% | - |
| 21.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -5,53% | - |
| 20.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 19.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 18.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 15.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 14.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 13.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 12.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 11.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 08.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -5,41% | - |
| 07.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 06.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 05.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 04.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 01.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 29.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 28.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 27.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 26.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 23.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 22.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 21.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 6,20% | - |
| 20.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 16.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 15.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 14.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 13.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 12.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 09.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 07.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 05.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 02.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 01.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 31.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 30.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 26.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 5,83% | - |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 24.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 22.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 19.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 18.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | - |
| 17.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 16.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 15.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 12.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 11.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 10.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 09.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 08.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 05.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 04.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 03.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 02.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 28.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 27.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 22.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 21.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -9,29% | - |
| 20.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 19.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 18.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 15.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 14.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 13.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 12.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 11.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 08.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 07.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 06.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | -7,19% | - |
| 05.12.2023 | 3,34 | 3,34 | 3,34 | 3,34 | 7,05% | - |
| 04.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 6,12% | - |
| 01.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |