33,275€
-0,43%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 33,43 | 33,52 | 33,14 | 33,37 | -0,25% | - |
| 08.05.2024 | 33,15 | 33,54 | 32,82 | 33,45 | 1,15% | - |
| 07.05.2024 | 33,22 | 33,42 | 33,05 | 33,07 | -0,38% | - |
| 06.05.2024 | 32,92 | 33,21 | 32,78 | 33,20 | 0,96% | - |
| 03.05.2024 | 32,79 | 33,28 | 32,69 | 32,88 | 0,80% | - |
| 02.05.2024 | 32,36 | 32,89 | 32,32 | 32,62 | 2,07% | - |
| 30.04.2024 | 32,27 | 32,43 | 31,82 | 31,96 | -2,06% | - |
| 29.04.2024 | 32,87 | 33,14 | 32,54 | 32,63 | -0,62% | - |
| 26.04.2024 | 32,70 | 33,27 | 32,63 | 32,84 | 0,71% | - |
| 25.04.2024 | 33,09 | 33,38 | 32,39 | 32,61 | -1,75% | - |
| 24.04.2024 | 32,73 | 33,27 | 32,43 | 33,19 | 1,56% | - |
| 23.04.2024 | 32,45 | 32,77 | 32,20 | 32,68 | 0,73% | 3.000,00 |
| 22.04.2024 | 31,96 | 32,45 | 31,85 | 32,44 | 1,68% | - |
| 19.04.2024 | 30,71 | 31,91 | 30,70 | 31,91 | 3,24% | - |
| 18.04.2024 | 31,00 | 31,38 | 30,69 | 30,91 | -0,09% | - |
| 17.04.2024 | 30,56 | 31,66 | 30,49 | 30,93 | 1,42% | - |
| 16.04.2024 | 31,03 | 31,25 | 30,20 | 30,50 | -1,81% | - |
| 15.04.2024 | 31,22 | 32,05 | 30,76 | 31,06 | -0,31% | - |
| 12.04.2024 | 31,37 | 31,55 | 30,99 | 31,16 | -0,41% | - |
| 11.04.2024 | 31,46 | 31,66 | 30,82 | 31,29 | -0,54% | - |
| 10.04.2024 | 32,25 | 32,34 | 31,08 | 31,46 | -2,39% | - |
| 09.04.2024 | 32,17 | 32,35 | 31,83 | 32,23 | 0,09% | - |
| 08.04.2024 | 31,34 | 32,22 | 31,30 | 32,20 | 2,70% | - |
| 05.04.2024 | 31,53 | 31,73 | 31,21 | 31,35 | -0,42% | - |
| 04.04.2024 | 32,24 | 32,76 | 31,46 | 31,48 | -2,29% | - |
| 03.04.2024 | 32,46 | 32,92 | 32,10 | 32,22 | -1,00% | - |
| 02.04.2024 | 33,18 | 33,23 | 32,20 | 32,55 | -3,04% | - |
| 28.03.2024 | 33,09 | 33,69 | 32,92 | 33,57 | 1,42% | - |
| 27.03.2024 | 32,24 | 33,38 | 31,90 | 33,10 | 2,35% | - |
| 26.03.2024 | 32,54 | 32,90 | 32,15 | 32,34 | -1,58% | - |
| 25.03.2024 | 32,46 | 33,06 | 32,42 | 32,86 | 1,05% | - |
| 22.03.2024 | 32,80 | 33,43 | 32,17 | 32,52 | -0,64% | - |
| 21.03.2024 | 31,95 | 33,09 | 31,95 | 32,73 | 2,54% | - |
| 20.03.2024 | 30,83 | 32,01 | 30,64 | 31,92 | 3,02% | - |
| 19.03.2024 | 31,01 | 31,34 | 30,76 | 30,98 | 0,13% | - |
| 18.03.2024 | 30,79 | 31,28 | 30,38 | 30,94 | 1,05% | - |
| 15.03.2024 | 30,47 | 30,95 | 30,24 | 30,62 | 0,41% | - |
| 14.03.2024 | 31,38 | 31,48 | 29,96 | 30,50 | -2,77% | 44,00 |
| 13.03.2024 | 31,13 | 31,67 | 30,78 | 31,37 | 0,85% | - |
| 12.03.2024 | 31,35 | 31,60 | 30,71 | 31,10 | -0,43% | - |
| 11.03.2024 | 31,34 | 31,70 | 30,95 | 31,24 | -0,45% | - |
| 08.03.2024 | 30,80 | 31,73 | 30,80 | 31,38 | 1,32% | - |
| 07.03.2024 | 30,73 | 31,50 | 30,54 | 30,97 | 0,62% | - |
| 06.03.2024 | 31,05 | 31,43 | 30,13 | 30,78 | -0,60% | - |
| 05.03.2024 | 29,36 | 31,07 | 29,18 | 30,96 | 5,29% | - |
| 04.03.2024 | 29,13 | 29,88 | 28,76 | 29,41 | 0,77% | - |
| 01.03.2024 | 29,09 | 29,35 | 28,28 | 29,18 | 0,72% | - |
| 29.02.2024 | 28,35 | 29,36 | 28,23 | 28,97 | 2,06% | 1,00 |
| 28.02.2024 | 28,58 | 28,89 | 28,29 | 28,39 | -0,53% | - |
| 27.02.2024 | 28,03 | 28,55 | 27,86 | 28,54 | 1,77% | - |
| 26.02.2024 | 28,75 | 28,84 | 27,94 | 28,04 | -2,54% | - |
| 23.02.2024 | 28,73 | 28,98 | 28,53 | 28,77 | 0,19% | - |
| 22.02.2024 | 28,85 | 29,48 | 28,61 | 28,72 | -0,40% | - |
| 21.02.2024 | 29,00 | 29,11 | 28,46 | 28,83 | -0,74% | - |
| 20.02.2024 | 29,23 | 29,26 | 28,55 | 29,05 | -0,80% | - |
| 19.02.2024 | 29,30 | 29,34 | 29,26 | 29,28 | -0,03% | - |
| 16.02.2024 | 29,46 | 29,50 | 28,88 | 29,29 | -0,59% | - |
| 15.02.2024 | 29,09 | 29,91 | 29,09 | 29,47 | 0,92% | - |
| 14.02.2024 | 28,69 | 29,23 | 28,69 | 29,20 | 1,64% | - |
| 13.02.2024 | 29,90 | 29,92 | 28,25 | 28,73 | -3,95% | - |
| 12.02.2024 | 29,18 | 30,25 | 29,14 | 29,91 | 2,40% | - |
| 09.02.2024 | 29,10 | 29,38 | 28,65 | 29,21 | 0,33% | - |
| 08.02.2024 | 29,04 | 29,24 | 28,53 | 29,11 | 0,17% | - |
| 07.02.2024 | 29,31 | 29,58 | 28,08 | 29,06 | -0,84% | - |
| 06.02.2024 | 29,34 | 29,72 | 28,90 | 29,31 | -0,20% | - |
| 05.02.2024 | 29,70 | 30,48 | 29,25 | 29,37 | -1,11% | - |
| 02.02.2024 | 28,68 | 29,71 | 28,04 | 29,70 | 3,52% | - |
| 01.02.2024 | 30,31 | 30,67 | 28,24 | 28,69 | -5,22% | - |
| 31.01.2024 | 31,71 | 31,78 | 30,03 | 30,27 | -4,36% | - |
| 30.01.2024 | 31,23 | 31,70 | 31,13 | 31,65 | 0,06% | - |
| 29.01.2024 | 30,79 | 31,63 | 30,79 | 31,63 | 2,20% | - |
| 26.01.2024 | 30,72 | 31,21 | 30,67 | 30,95 | -0,19% | - |
| 25.01.2024 | 31,02 | 31,57 | 30,70 | 31,01 | 0,15% | - |
| 24.01.2024 | 30,54 | 31,16 | 30,42 | 30,96 | 1,56% | - |
| 23.01.2024 | 30,39 | 30,96 | 30,34 | 30,49 | 0,02% | - |
| 22.01.2024 | 29,91 | 30,56 | 29,89 | 30,48 | 1,85% | 80,00 |
| 19.01.2024 | 28,89 | 29,97 | 28,89 | 29,93 | 2,89% | - |
| 18.01.2024 | 29,10 | 29,50 | 28,53 | 29,09 | -0,29% | - |
| 17.01.2024 | 28,61 | 29,60 | 27,70 | 29,17 | 1,66% | - |
| 16.01.2024 | 28,86 | 29,02 | 28,23 | 28,70 | -0,57% | - |
| 15.01.2024 | 28,85 | 28,89 | 28,79 | 28,86 | -0,12% | - |
| 12.01.2024 | 29,71 | 29,94 | 28,75 | 28,90 | -2,79% | - |
| 11.01.2024 | 30,44 | 30,50 | 29,49 | 29,73 | -2,36% | - |
| 10.01.2024 | 30,47 | 30,49 | 30,05 | 30,45 | -0,20% | - |
| 09.01.2024 | 30,41 | 30,65 | 30,16 | 30,51 | -0,52% | - |
| 08.01.2024 | 30,37 | 30,73 | 30,04 | 30,67 | 0,56% | - |
| 05.01.2024 | 29,56 | 30,51 | 29,29 | 30,50 | 3,36% | - |
| 04.01.2024 | 29,44 | 29,83 | 29,10 | 29,51 | 0,25% | - |
| 03.01.2024 | 30,55 | 30,62 | 29,42 | 29,43 | -3,87% | - |
| 02.01.2024 | 30,36 | 30,92 | 29,81 | 30,62 | 0,86% | - |
| 29.12.2023 | 30,35 | 30,48 | 30,29 | 30,36 | 0,00% | - |
| 28.12.2023 | 30,28 | 30,44 | 30,13 | 30,36 | 0,20% | - |
| 27.12.2023 | 30,40 | 30,40 | 29,90 | 30,30 | 0,97% | - |
| 22.12.2023 | 29,83 | 30,44 | 29,74 | 30,01 | 0,33% | - |
| 21.12.2023 | 29,52 | 30,09 | 29,51 | 29,91 | 0,95% | - |
| 20.12.2023 | 30,63 | 30,66 | 29,58 | 29,63 | -3,11% | - |
| 19.12.2023 | 30,01 | 30,68 | 29,76 | 30,58 | 1,28% | - |
| 18.12.2023 | 30,81 | 31,01 | 30,17 | 30,19 | -2,03% | 400,00 |
| 15.12.2023 | 30,49 | 31,30 | 30,25 | 30,82 | 0,72% | 325,00 |
| 14.12.2023 | 29,06 | 31,61 | 28,91 | 30,60 | 5,55% | - |