Börse:
3.902,20
2,80%
Echtzeitkurs Citi - S&P 500
Bid:
3.902,20
Ask:
3.902,20
Aktienkurse zum Citi - S&P 500 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 3.830,21 | 3.907,70 | 3.827,96 | 3.907,45 | 2,95% | - |
| 23.06.2022 | 3.781,75 | 3.802,24 | 3.742,50 | 3.795,49 | 0,90% | - |
| 22.06.2022 | 3.720,30 | 3.802,79 | 3.718,05 | 3.761,55 | -0,09% | - |
| 21.06.2022 | 3.732,25 | 3.780,37 | 3.732,25 | 3.765,12 | 1,41% | - |
| 20.06.2022 | 3.699,53 | 3.719,65 | 3.693,79 | 3.712,66 | 1,00% | - |
| 17.06.2022 | 3.669,98 | 3.707,22 | 3.636,23 | 3.675,73 | 0,11% | - |
| 16.06.2022 | 3.703,75 | 3.707,25 | 3.638,82 | 3.671,56 | -3,08% | - |
| 15.06.2022 | 3.774,51 | 3.836,63 | 3.732,64 | 3.788,13 | 1,36% | - |
| 14.06.2022 | 3.767,33 | 3.778,45 | 3.706,48 | 3.737,23 | -0,38% | - |
| 13.06.2022 | 3.800,59 | 3.817,47 | 3.733,09 | 3.751,59 | -3,97% | - |
| 10.06.2022 | 3.948,55 | 3.956,55 | 3.899,55 | 3.906,55 | -2,76% | - |
| 09.06.2022 | 4.096,74 | 4.117,98 | 4.017,49 | 4.017,49 | -2,38% | - |
| 08.06.2022 | 4.141,56 | 4.160,18 | 4.106,68 | 4.115,43 | -1,05% | - |
| 07.06.2022 | 4.083,26 | 4.164,75 | 4.079,26 | 4.159,25 | 0,91% | - |
| 06.06.2022 | 4.153,18 | 4.168,93 | 4.108,43 | 4.121,68 | 0,34% | - |
| 03.06.2022 | 4.125,52 | 4.142,27 | 4.097,27 | 4.107,52 | -1,63% | - |
| 02.06.2022 | 4.098,17 | 4.176,91 | 4.073,17 | 4.175,66 | 1,88% | - |
| 01.06.2022 | 4.155,68 | 4.165,31 | 4.072,81 | 4.098,56 | -0,84% | - |
| 31.05.2022 | 4.138,71 | 4.167,58 | 4.103,58 | 4.133,33 | -1,13% | - |
| 30.05.2022 | 4.169,93 | 4.186,31 | 4.166,81 | 4.180,40 | 0,66% | - |
| 27.05.2022 | 4.083,52 | 4.153,26 | 4.081,02 | 4.153,01 | 2,40% | - |
| 26.05.2022 | 3.989,80 | 4.074,04 | 3.989,80 | 4.055,54 | 1,92% | - |
| 25.05.2022 | 3.927,26 | 3.999,62 | 3.924,39 | 3.979,12 | 0,96% | - |
| 24.05.2022 | 3.930,37 | 3.955,62 | 3.874,12 | 3.941,12 | -0,84% | - |
| 23.05.2022 | 3.934,60 | 3.981,86 | 3.908,87 | 3.974,36 | 1,85% | - |
| 20.05.2022 | 3.936,35 | 3.942,35 | 3.810,20 | 3.902,06 | 0,06% | - |
| 19.05.2022 | 3.890,70 | 3.945,44 | 3.876,45 | 3.899,70 | -0,68% | - |
| 18.05.2022 | 4.042,41 | 4.044,16 | 3.912,42 | 3.926,42 | -4,00% | - |
| 17.05.2022 | 4.072,32 | 4.090,07 | 4.034,33 | 4.089,82 | 2,04% | - |
| 16.05.2022 | 4.008,69 | 4.046,42 | 3.984,05 | 4.008,18 | -0,32% | - |
| 13.05.2022 | 3.973,16 | 4.038,15 | 3.962,41 | 4.021,16 | 2,34% | - |
| 12.05.2022 | 3.900,76 | 3.963,01 | 3.859,76 | 3.929,26 | -0,19% | - |
| 11.05.2022 | 3.990,82 | 4.048,81 | 3.929,72 | 3.936,84 | -1,63% | - |
| 10.05.2022 | 4.056,58 | 4.068,96 | 3.958,46 | 4.001,96 | 0,14% | - |
| 09.05.2022 | 4.061,16 | 4.073,53 | 3.976,29 | 3.996,53 | -3,11% | - |
| 06.05.2022 | 4.121,80 | 4.157,43 | 4.067,30 | 4.124,93 | -0,53% | - |
| 05.05.2022 | 4.255,43 | 4.255,62 | 4.104,05 | 4.147,04 | -3,58% | - |
| 04.05.2022 | 4.181,48 | 4.308,10 | 4.148,73 | 4.300,98 | 3,06% | - |
| 03.05.2022 | 4.161,23 | 4.199,98 | 4.145,48 | 4.173,23 | 0,41% | - |
| 02.05.2022 | 4.133,39 | 4.169,51 | 4.061,01 | 4.156,01 | 0,70% | - |
| 29.04.2022 | 4.247,43 | 4.269,93 | 4.125,19 | 4.126,94 | -3,77% | - |
| 28.04.2022 | 4.234,43 | 4.307,80 | 4.187,81 | 4.288,55 | 2,54% | - |
| 27.04.2022 | 4.185,35 | 4.240,34 | 4.162,10 | 4.182,35 | 0,17% | - |
| 26.04.2022 | 4.269,85 | 4.271,35 | 4.175,10 | 4.175,10 | -2,83% | - |
| 25.04.2022 | 4.247,69 | 4.297,69 | 4.200,94 | 4.296,69 | 0,57% | - |
| 22.04.2022 | 4.381,34 | 4.384,47 | 4.272,48 | 4.272,48 | -2,86% | - |
| 21.04.2022 | 4.499,08 | 4.513,21 | 4.385,46 | 4.398,21 | -1,40% | - |
| 20.04.2022 | 4.482,71 | 4.488,21 | 4.449,58 | 4.460,83 | -0,11% | - |
| 19.04.2022 | 4.393,19 | 4.471,19 | 4.390,69 | 4.465,56 | 1,69% | - |
| 14.04.2022 | 4.450,01 | 4.459,26 | 4.390,30 | 4.391,55 | -1,27% | - |
| 13.04.2022 | 4.393,60 | 4.453,60 | 4.391,85 | 4.447,85 | 1,12% | - |
| 12.04.2022 | 4.443,87 | 4.470,87 | 4.381,12 | 4.398,37 | -0,41% | - |
| 11.04.2022 | 4.458,13 | 4.464,38 | 4.409,88 | 4.416,38 | -1,56% | - |
| 08.04.2022 | 4.496,57 | 4.520,69 | 4.475,70 | 4.486,20 | -0,33% | - |
| 07.04.2022 | 4.471,44 | 4.520,93 | 4.449,94 | 4.500,93 | 0,47% | - |
| 06.04.2022 | 4.483,49 | 4.502,99 | 4.449,99 | 4.479,74 | -1,05% | - |
| 05.04.2022 | 4.568,73 | 4.594,71 | 4.514,21 | 4.527,46 | -1,25% | - |
| 04.04.2022 | 4.546,87 | 4.584,75 | 4.539,50 | 4.584,75 | 0,84% | - |
| 01.04.2022 | 4.548,90 | 4.551,15 | 4.508,15 | 4.546,40 | 0,20% | - |
| 31.03.2022 | 4.596,75 | 4.603,75 | 4.535,00 | 4.537,50 | -1,43% | - |
| 30.03.2022 | 4.621,70 | 4.629,07 | 4.581,57 | 4.603,32 | -0,64% | - |
| 29.03.2022 | 4.616,20 | 4.637,91 | 4.591,00 | 4.632,91 | 1,26% | - |
| 28.03.2022 | 4.537,74 | 4.575,68 | 4.517,68 | 4.575,43 | 0,75% | - |
| 25.03.2022 | 4.529,03 | 4.547,53 | 4.502,28 | 4.541,53 | 0,47% | - |
| 24.03.2022 | 4.476,21 | 4.521,99 | 4.465,46 | 4.520,24 | 1,44% | - |
| 23.03.2022 | 4.486,85 | 4.502,60 | 4.456,10 | 4.456,10 | -1,27% | - |
| 22.03.2022 | 4.476,96 | 4.520,71 | 4.475,71 | 4.513,21 | 1,18% | - |
| 21.03.2022 | 4.458,98 | 4.480,98 | 4.424,23 | 4.460,48 | 0,06% | - |
| 18.03.2022 | 4.399,71 | 4.465,71 | 4.389,21 | 4.457,71 | 1,06% | - |
| 17.03.2022 | 4.339,68 | 4.411,43 | 4.334,68 | 4.410,81 | 1,21% | - |
| 16.03.2022 | 4.303,34 | 4.358,09 | 4.252,09 | 4.358,09 | 2,22% | - |
| 15.03.2022 | 4.201,76 | 4.271,76 | 4.189,01 | 4.263,26 | 2,19% | - |
| 14.03.2022 | 4.212,91 | 4.248,16 | 4.161,88 | 4.171,88 | -0,81% | - |
| 11.03.2022 | 4.286,27 | 4.292,02 | 4.205,82 | 4.205,82 | -1,20% | - |
| 10.03.2022 | 4.229,46 | 4.267,96 | 4.208,71 | 4.256,71 | -0,46% | - |
| 09.03.2022 | 4.256,59 | 4.299,34 | 4.234,84 | 4.276,59 | 2,50% | - |
| 08.03.2022 | 4.201,48 | 4.277,23 | 4.159,11 | 4.172,48 | -0,67% | - |
| 07.03.2022 | 4.320,20 | 4.323,08 | 4.200,58 | 4.200,83 | -2,93% | - |
| 04.03.2022 | 4.326,55 | 4.339,80 | 4.285,55 | 4.327,80 | -0,80% | - |
| 03.03.2022 | 4.410,09 | 4.416,84 | 4.345,35 | 4.362,84 | -0,51% | - |
| 02.03.2022 | 4.331,91 | 4.400,91 | 4.322,66 | 4.385,16 | 1,86% | - |
| 01.03.2022 | 4.358,97 | 4.377,22 | 4.279,97 | 4.305,22 | -1,46% | - |
| 28.02.2022 | 4.327,16 | 4.386,93 | 4.314,94 | 4.369,19 | -0,29% | - |
| 25.02.2022 | 4.302,71 | 4.384,58 | 4.285,46 | 4.382,08 | 2,29% | - |
| 24.02.2022 | 4.117,40 | 4.293,61 | 4.113,40 | 4.283,86 | 1,37% | - |
| 23.02.2022 | 4.334,90 | 4.339,90 | 4.220,91 | 4.225,91 | -1,85% | - |
| 22.02.2022 | 4.328,95 | 4.362,95 | 4.266,45 | 4.305,45 | 0,61% | - |
| 21.02.2022 | 4.328,11 | 4.333,49 | 4.277,85 | 4.279,21 | -1,57% | - |
| 18.02.2022 | 4.382,64 | 4.394,39 | 4.325,89 | 4.347,39 | -0,70% | - |
| 17.02.2022 | 4.443,17 | 4.445,93 | 4.373,18 | 4.377,93 | -2,18% | - |
| 16.02.2022 | 4.450,16 | 4.488,40 | 4.428,91 | 4.475,41 | 0,11% | - |
| 15.02.2022 | 4.448,41 | 4.472,39 | 4.442,14 | 4.470,64 | 1,63% | - |
| 14.02.2022 | 4.412,17 | 4.425,79 | 4.365,54 | 4.399,04 | -0,47% | - |
| 11.02.2022 | 4.501,70 | 4.524,47 | 4.400,72 | 4.419,72 | -1,92% | - |
| 10.02.2022 | 4.525,70 | 4.587,95 | 4.484,21 | 4.506,20 | -1,74% | - |
| 09.02.2022 | 4.563,69 | 4.588,94 | 4.561,94 | 4.586,19 | 1,46% | - |
| 08.02.2022 | 4.479,03 | 4.531,03 | 4.464,28 | 4.520,28 | 0,81% | - |
| 07.02.2022 | 4.507,08 | 4.520,58 | 4.470,33 | 4.483,83 | -0,45% | - |
| 04.02.2022 | 4.476,46 | 4.538,96 | 4.450,21 | 4.503,96 | 0,57% | - |
| 03.02.2022 | 4.522,70 | 4.541,95 | 4.471,70 | 4.478,45 | -2,33% | - |