58,930€
2,44%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 57,61 | 59,08 | 57,09 | 58,58 | 1,83% | - |
| 25.04.2024 | 58,17 | 58,52 | 57,05 | 57,53 | -1,35% | - |
| 24.04.2024 | 58,57 | 58,83 | 57,89 | 58,32 | -0,42% | 335,00 |
| 23.04.2024 | 57,13 | 58,65 | 56,93 | 58,56 | 2,49% | 40,00 |
| 22.04.2024 | 55,52 | 57,29 | 55,42 | 57,14 | 2,94% | 70,00 |
| 19.04.2024 | 54,79 | 55,73 | 54,05 | 55,51 | 1,37% | 213,00 |
| 18.04.2024 | 54,49 | 55,33 | 54,42 | 54,76 | 0,51% | 96,00 |
| 17.04.2024 | 53,76 | 55,15 | 53,52 | 54,48 | 1,28% | 265,00 |
| 16.04.2024 | 55,11 | 55,21 | 53,44 | 53,79 | -2,37% | 478,00 |
| 15.04.2024 | 55,59 | 57,23 | 54,78 | 55,10 | -1,85% | 388,00 |
| 12.04.2024 | 56,64 | 58,87 | 54,44 | 56,14 | -0,90% | 362,00 |
| 11.04.2024 | 56,00 | 56,76 | 55,50 | 56,65 | 1,19% | 123,00 |
| 10.04.2024 | 56,86 | 57,18 | 55,86 | 55,98 | -1,57% | 408,00 |
| 09.04.2024 | 56,86 | 57,14 | 56,11 | 56,88 | 0,00% | 269,00 |
| 08.04.2024 | 56,85 | 57,44 | 56,59 | 56,88 | 0,11% | 241,00 |
| 05.04.2024 | 56,46 | 57,26 | 56,03 | 56,81 | 1,08% | 100,00 |
| 04.04.2024 | 57,03 | 57,68 | 56,07 | 56,21 | -1,42% | - |
| 03.04.2024 | 58,38 | 58,75 | 56,80 | 57,02 | -2,36% | 387,00 |
| 02.04.2024 | 58,98 | 59,51 | 58,23 | 58,40 | -0,26% | 300,00 |
| 28.03.2024 | 58,05 | 58,83 | 57,83 | 58,55 | 0,90% | 5.741,00 |
| 27.03.2024 | 57,10 | 58,05 | 57,05 | 58,03 | 1,89% | - |
| 26.03.2024 | 56,28 | 57,18 | 56,25 | 56,95 | 1,15% | 441,00 |
| 25.03.2024 | 56,00 | 56,78 | 55,90 | 56,30 | 0,54% | - |
| 22.03.2024 | 56,45 | 56,95 | 55,93 | 56,00 | -0,80% | 40,00 |
| 21.03.2024 | 55,15 | 56,70 | 55,13 | 56,45 | 2,40% | 19,00 |
| 20.03.2024 | 54,15 | 55,33 | 53,85 | 55,13 | 1,89% | - |
| 19.03.2024 | 53,98 | 54,65 | 53,75 | 54,10 | 0,56% | 150,00 |
| 18.03.2024 | 52,85 | 54,05 | 52,83 | 53,80 | 1,65% | 50,00 |
| 15.03.2024 | 52,40 | 53,05 | 52,08 | 52,93 | 1,00% | - |
| 14.03.2024 | 52,80 | 54,00 | 52,03 | 52,40 | -0,85% | 850,00 |
| 13.03.2024 | 52,60 | 53,35 | 52,38 | 52,85 | 0,48% | - |
| 12.03.2024 | 52,65 | 53,10 | 52,30 | 52,60 | 0,10% | - |
| 11.03.2024 | 52,58 | 52,68 | 51,95 | 52,55 | -0,14% | - |
| 08.03.2024 | 52,65 | 53,48 | 52,35 | 52,63 | -0,05% | - |
| 07.03.2024 | 52,60 | 53,30 | 52,15 | 52,65 | 0,14% | 50,00 |
| 06.03.2024 | 51,85 | 52,75 | 51,45 | 52,58 | 1,35% | 103,00 |
| 05.03.2024 | 51,70 | 53,03 | 51,35 | 51,88 | 0,29% | 39,00 |
| 04.03.2024 | 51,05 | 52,10 | 50,95 | 51,73 | 0,93% | 2.125,00 |
| 01.03.2024 | 51,20 | 51,65 | 50,98 | 51,25 | 0,15% | 10,00 |
| 29.02.2024 | 50,65 | 51,48 | 50,58 | 51,18 | 0,99% | - |
| 28.02.2024 | 51,35 | 51,85 | 50,48 | 50,68 | -1,36% | - |
| 27.02.2024 | 51,00 | 51,55 | 50,88 | 51,38 | 0,74% | 13,00 |
| 26.02.2024 | 51,55 | 52,08 | 50,98 | 51,00 | -1,40% | 345,00 |
| 23.02.2024 | 51,65 | 52,03 | 51,38 | 51,73 | 0,19% | - |
| 22.02.2024 | 51,05 | 52,23 | 50,93 | 51,63 | 1,08% | 430,00 |
| 21.02.2024 | 51,30 | 51,35 | 50,83 | 51,08 | -0,44% | 220,00 |
| 20.02.2024 | 50,70 | 51,48 | 50,20 | 51,30 | 1,18% | 40,00 |
| 19.02.2024 | 50,80 | 50,88 | 50,60 | 50,70 | -0,25% | 50,00 |
| 16.02.2024 | 51,40 | 51,40 | 50,75 | 50,83 | -0,97% | 55,00 |
| 15.02.2024 | 50,40 | 51,53 | 50,25 | 51,33 | 1,89% | 30,00 |
| 14.02.2024 | 49,71 | 50,48 | 49,20 | 50,38 | 2,08% | 120,00 |
| 13.02.2024 | 49,96 | 50,18 | 48,76 | 49,35 | -1,31% | - |
| 12.02.2024 | 50,10 | 50,58 | 49,22 | 50,01 | -0,06% | 210,00 |
| 09.02.2024 | 50,40 | 50,73 | 49,65 | 50,04 | -0,92% | 13,00 |
| 08.02.2024 | 50,60 | 50,73 | 49,74 | 50,50 | -0,15% | 695,00 |
| 07.02.2024 | 50,55 | 50,80 | 49,92 | 50,58 | 0,00% | 307,00 |
| 06.02.2024 | 50,75 | 51,20 | 50,33 | 50,58 | -0,25% | 380,00 |
| 05.02.2024 | 51,45 | 51,60 | 50,40 | 50,70 | -1,41% | 208,00 |
| 02.02.2024 | 51,65 | 51,90 | 50,88 | 51,43 | -0,48% | 106,00 |
| 01.02.2024 | 52,00 | 52,33 | 50,60 | 51,68 | -0,53% | 303,00 |
| 31.01.2024 | 52,75 | 53,28 | 51,78 | 51,95 | -1,09% | 174,00 |
| 30.01.2024 | 49,97 | 52,75 | 49,97 | 52,53 | 5,17% | 534,00 |
| 29.01.2024 | 49,36 | 50,02 | 49,29 | 49,95 | 1,10% | 125,00 |
| 26.01.2024 | 49,55 | 49,69 | 49,24 | 49,40 | -0,28% | 363,00 |
| 25.01.2024 | 48,96 | 49,61 | 48,81 | 49,54 | 1,25% | 255,00 |
| 24.01.2024 | 49,08 | 49,21 | 48,59 | 48,93 | -0,33% | 300,00 |
| 23.01.2024 | 48,61 | 49,23 | 48,42 | 49,09 | 1,15% | 99,00 |
| 22.01.2024 | 47,12 | 48,73 | 47,03 | 48,53 | 3,15% | 50,00 |
| 19.01.2024 | 46,88 | 47,82 | 46,58 | 47,05 | 0,45% | 340,00 |
| 18.01.2024 | 47,15 | 47,49 | 46,50 | 46,84 | -0,53% | - |
| 17.01.2024 | 47,75 | 47,88 | 46,95 | 47,09 | -1,32% | 81,00 |
| 16.01.2024 | 47,82 | 48,07 | 46,77 | 47,72 | -0,10% | 295,00 |
| 15.01.2024 | 48,01 | 48,01 | 47,44 | 47,77 | -0,46% | 345,00 |
| 12.01.2024 | 47,43 | 49,89 | 46,45 | 47,99 | 1,33% | 432,00 |
| 11.01.2024 | 47,96 | 48,11 | 46,86 | 47,36 | -1,11% | 1.925,00 |
| 10.01.2024 | 48,84 | 48,99 | 47,89 | 47,89 | -1,82% | 240,00 |
| 09.01.2024 | 49,39 | 50,30 | 48,74 | 48,78 | -1,20% | 160,00 |
| 08.01.2024 | 49,90 | 50,02 | 48,38 | 49,37 | -0,72% | 566,00 |
| 05.01.2024 | 49,28 | 49,85 | 48,93 | 49,73 | 1,06% | 175,00 |
| 04.01.2024 | 49,24 | 49,95 | 49,01 | 49,21 | 0,12% | 1.140,00 |
| 03.01.2024 | 48,61 | 49,83 | 47,82 | 49,15 | 1,28% | 143,00 |
| 02.01.2024 | 46,41 | 48,58 | 46,41 | 48,53 | 4,66% | 169,00 |
| 29.12.2023 | 46,64 | 46,74 | 46,37 | 46,37 | -0,47% | 35,00 |
| 28.12.2023 | 46,39 | 46,73 | 46,18 | 46,59 | 0,47% | 163,00 |
| 27.12.2023 | 46,15 | 46,56 | 46,08 | 46,37 | 0,54% | 6,00 |
| 22.12.2023 | 46,03 | 46,47 | 45,71 | 46,12 | 0,33% | - |
| 21.12.2023 | 45,91 | 46,11 | 45,49 | 45,97 | 0,55% | 150,00 |
| 20.12.2023 | 46,43 | 46,65 | 45,61 | 45,72 | -1,40% | 60,00 |
| 19.12.2023 | 45,47 | 46,76 | 44,85 | 46,37 | 2,05% | 80,00 |
| 18.12.2023 | 45,73 | 46,27 | 45,39 | 45,44 | -0,61% | 85,00 |
| 15.12.2023 | 45,77 | 46,38 | 45,13 | 45,72 | 0,29% | - |
| 14.12.2023 | 45,43 | 46,85 | 45,30 | 45,59 | 0,33% | 252,00 |
| 13.12.2023 | 44,47 | 45,54 | 44,36 | 45,44 | 2,07% | - |
| 12.12.2023 | 44,73 | 44,87 | 44,30 | 44,52 | -0,45% | 58,00 |
| 11.12.2023 | 45,49 | 45,65 | 44,71 | 44,72 | -1,54% | 765,00 |
| 08.12.2023 | 44,91 | 45,61 | 44,84 | 45,42 | 1,16% | 315,00 |
| 07.12.2023 | 44,48 | 45,14 | 44,14 | 44,90 | 0,97% | 565,00 |
| 06.12.2023 | 43,19 | 45,48 | 41,84 | 44,47 | 2,96% | 659,00 |
| 05.12.2023 | 43,64 | 43,79 | 42,60 | 43,19 | -1,08% | 610,00 |
| 04.12.2023 | 43,42 | 43,84 | 43,08 | 43,66 | 0,53% | 122,00 |