55,510€
1,30%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 54,82 | 55,73 | 53,95 | 55,55 | 1,36% | 3.082,00 |
| 18.04.2024 | 54,53 | 55,33 | 54,40 | 54,80 | 0,39% | 6.081,00 |
| 17.04.2024 | 53,77 | 55,15 | 53,44 | 54,59 | 1,95% | 5.331,00 |
| 16.04.2024 | 55,02 | 55,22 | 53,45 | 53,54 | -2,88% | 6.200,00 |
| 15.04.2024 | 56,18 | 57,22 | 54,79 | 55,13 | -1,62% | 17.692,00 |
| 12.04.2024 | 56,77 | 58,86 | 55,19 | 56,04 | -1,03% | 6.442,00 |
| 11.04.2024 | 55,89 | 56,75 | 55,45 | 56,62 | 1,03% | 10.739,00 |
| 10.04.2024 | 56,88 | 57,18 | 55,85 | 56,04 | -1,29% | 4.205,00 |
| 09.04.2024 | 57,00 | 57,15 | 56,10 | 56,78 | -0,24% | 4.283,00 |
| 08.04.2024 | 56,70 | 57,45 | 56,52 | 56,91 | 0,07% | 4.049,00 |
| 05.04.2024 | 56,38 | 57,26 | 55,96 | 56,87 | 1,19% | 4.239,00 |
| 04.04.2024 | 57,18 | 57,69 | 56,02 | 56,20 | -1,42% | 9.244,00 |
| 03.04.2024 | 58,25 | 58,75 | 56,79 | 57,01 | -2,28% | 5.502,00 |
| 02.04.2024 | 58,92 | 59,51 | 58,21 | 58,34 | -0,40% | 5.276,00 |
| 28.03.2024 | 57,95 | 58,75 | 57,70 | 58,58 | 0,90% | 5.063,00 |
| 27.03.2024 | 57,20 | 58,05 | 57,00 | 58,05 | 1,89% | 6.456,00 |
| 26.03.2024 | 56,28 | 57,18 | 56,15 | 56,98 | 1,24% | 3.119,00 |
| 25.03.2024 | 56,15 | 56,78 | 55,90 | 56,28 | 0,04% | 7.382,00 |
| 22.03.2024 | 56,73 | 56,98 | 56,05 | 56,25 | -0,27% | 3.226,00 |
| 21.03.2024 | 55,10 | 56,70 | 55,10 | 56,40 | 2,27% | 5.328,00 |
| 20.03.2024 | 53,80 | 55,30 | 53,80 | 55,15 | 1,80% | 5.722,00 |
| 19.03.2024 | 53,70 | 54,65 | 53,65 | 54,18 | 0,32% | 2.139,00 |
| 18.03.2024 | 52,90 | 54,05 | 52,80 | 54,00 | 2,27% | 8.866,00 |
| 15.03.2024 | 52,55 | 53,05 | 52,00 | 52,80 | 0,38% | 3.659,00 |
| 14.03.2024 | 53,40 | 54,00 | 52,05 | 52,60 | -0,38% | 13.263,00 |
| 13.03.2024 | 52,58 | 53,35 | 52,35 | 52,80 | 0,43% | 1.214,00 |
| 12.03.2024 | 52,48 | 53,10 | 52,30 | 52,58 | 0,05% | 2.799,00 |
| 11.03.2024 | 52,55 | 52,68 | 51,83 | 52,55 | -0,05% | 5.676,00 |
| 08.03.2024 | 52,73 | 53,48 | 52,35 | 52,58 | -0,24% | 6.017,00 |
| 07.03.2024 | 52,45 | 53,30 | 52,15 | 52,70 | 0,24% | 3.879,00 |
| 06.03.2024 | 51,90 | 52,73 | 51,45 | 52,58 | 1,45% | 8.922,00 |
| 05.03.2024 | 51,70 | 53,00 | 51,35 | 51,83 | 0,24% | 5.040,00 |
| 04.03.2024 | 51,23 | 52,15 | 50,95 | 51,70 | 0,58% | 5.854,00 |
| 01.03.2024 | 51,25 | 51,65 | 50,95 | 51,40 | 0,10% | 4.158,00 |
| 29.02.2024 | 50,73 | 51,48 | 50,55 | 51,35 | 0,98% | 4.360,00 |
| 28.02.2024 | 51,35 | 51,85 | 50,75 | 50,85 | -1,02% | 3.123,00 |
| 27.02.2024 | 51,00 | 51,53 | 50,75 | 51,38 | 0,59% | 4.750,00 |
| 26.02.2024 | 51,75 | 52,13 | 51,05 | 51,08 | -1,40% | 4.088,00 |
| 23.02.2024 | 51,50 | 52,10 | 51,35 | 51,80 | 0,24% | 10.886,00 |
| 22.02.2024 | 51,15 | 52,20 | 50,90 | 51,68 | 0,98% | 9.720,00 |
| 21.02.2024 | 51,20 | 51,38 | 50,80 | 51,18 | -0,15% | 3.968,00 |
| 20.02.2024 | 50,75 | 51,48 | 50,20 | 51,25 | 1,03% | 5.121,00 |
| 19.02.2024 | 50,65 | 50,95 | 50,50 | 50,73 | -0,39% | 2.456,00 |
| 16.02.2024 | 51,25 | 51,45 | 50,75 | 50,93 | -0,63% | 6.770,00 |
| 15.02.2024 | 50,40 | 51,50 | 50,20 | 51,25 | 1,94% | 4.952,00 |
| 14.02.2024 | 49,21 | 50,48 | 49,10 | 50,28 | 2,02% | 5.445,00 |
| 13.02.2024 | 50,05 | 50,18 | 48,74 | 49,28 | -1,54% | 7.241,00 |
| 12.02.2024 | 49,99 | 50,58 | 49,20 | 50,05 | -0,05% | 6.246,00 |
| 09.02.2024 | 50,35 | 50,75 | 49,65 | 50,08 | -0,74% | 7.147,00 |
| 08.02.2024 | 50,55 | 50,70 | 49,74 | 50,45 | -0,30% | 3.766,00 |
| 07.02.2024 | 50,45 | 50,80 | 49,93 | 50,60 | 0,15% | 4.097,00 |
| 06.02.2024 | 50,55 | 51,18 | 50,35 | 50,53 | -0,44% | 3.436,00 |
| 05.02.2024 | 51,25 | 51,55 | 50,40 | 50,75 | -1,36% | 4.704,00 |
| 02.02.2024 | 51,25 | 51,90 | 50,85 | 51,45 | -0,19% | 5.713,00 |
| 01.02.2024 | 52,20 | 52,35 | 50,60 | 51,55 | -0,87% | 15.463,00 |
| 31.01.2024 | 52,60 | 53,28 | 51,78 | 52,00 | -1,14% | 5.974,00 |
| 30.01.2024 | 50,60 | 52,75 | 50,15 | 52,60 | 5,28% | 11.721,00 |
| 29.01.2024 | 49,54 | 50,02 | 49,18 | 49,96 | 1,01% | 4.393,00 |
| 26.01.2024 | 49,35 | 49,70 | 49,28 | 49,46 | -0,22% | 7.007,00 |
| 25.01.2024 | 48,98 | 49,61 | 48,80 | 49,57 | 1,33% | 4.145,00 |
| 24.01.2024 | 49,04 | 49,24 | 48,59 | 48,92 | -0,39% | 1.584,00 |
| 23.01.2024 | 48,43 | 49,23 | 48,42 | 49,11 | 1,03% | 4.202,00 |
| 22.01.2024 | 47,03 | 48,73 | 47,03 | 48,61 | 2,79% | 12.699,00 |
| 19.01.2024 | 46,81 | 47,45 | 46,57 | 47,29 | 0,60% | 5.035,00 |
| 18.01.2024 | 46,99 | 47,48 | 46,51 | 47,01 | -0,47% | 5.081,00 |
| 17.01.2024 | 47,50 | 47,66 | 46,95 | 47,23 | -1,01% | 5.037,00 |
| 16.01.2024 | 47,78 | 48,09 | 46,77 | 47,71 | 0,06% | 11.878,00 |
| 15.01.2024 | 47,83 | 48,16 | 47,44 | 47,68 | -0,69% | 17.621,00 |
| 12.01.2024 | 47,31 | 49,89 | 46,46 | 48,01 | 1,22% | 15.012,00 |
| 11.01.2024 | 47,81 | 48,01 | 46,82 | 47,43 | -1,90% | 11.182,00 |
| 10.01.2024 | 48,45 | 48,90 | 47,92 | 48,35 | -1,14% | 14.825,00 |
| 09.01.2024 | 49,84 | 49,85 | 48,77 | 48,91 | -0,81% | 5.469,00 |
| 08.01.2024 | 48,83 | 49,47 | 48,38 | 49,31 | -0,78% | 4.949,00 |
| 05.01.2024 | 49,26 | 49,84 | 48,90 | 49,70 | 1,33% | 4.294,00 |
| 04.01.2024 | 49,30 | 49,95 | 48,96 | 49,05 | -0,10% | 10.386,00 |
| 03.01.2024 | 48,63 | 49,82 | 47,83 | 49,10 | 1,22% | 7.134,00 |
| 02.01.2024 | 46,61 | 48,53 | 46,52 | 48,51 | 4,28% | 3.741,00 |
| 29.12.2023 | 46,57 | 46,64 | 46,32 | 46,52 | -0,06% | 1.462,00 |
| 28.12.2023 | 46,47 | 46,73 | 46,14 | 46,55 | 0,52% | 7.449,00 |
| 27.12.2023 | 46,50 | 46,72 | 45,98 | 46,31 | 0,22% | 3.950,00 |
| 22.12.2023 | 45,91 | 46,46 | 45,70 | 46,21 | 0,57% | 8.477,00 |
| 21.12.2023 | 45,93 | 46,10 | 45,49 | 45,95 | 0,31% | 6.346,00 |
| 20.12.2023 | 46,49 | 46,65 | 45,59 | 45,81 | -1,25% | 11.490,00 |
| 19.12.2023 | 45,41 | 46,75 | 44,85 | 46,39 | 2,07% | 5.525,00 |
| 18.12.2023 | 45,75 | 46,27 | 45,40 | 45,45 | -0,66% | 8.956,00 |
| 15.12.2023 | 45,76 | 46,36 | 45,12 | 45,75 | 0,04% | 5.112,00 |
| 14.12.2023 | 45,66 | 46,85 | 45,16 | 45,73 | 0,79% | 18.256,00 |
| 13.12.2023 | 44,60 | 45,49 | 44,30 | 45,37 | 1,84% | 4.428,00 |
| 12.12.2023 | 44,76 | 44,78 | 44,29 | 44,55 | -0,47% | 4.354,00 |
| 11.12.2023 | 45,46 | 45,64 | 44,70 | 44,76 | -1,34% | 4.819,00 |
| 08.12.2023 | 44,92 | 45,61 | 44,80 | 45,37 | 1,05% | 7.628,00 |
| 07.12.2023 | 44,44 | 45,14 | 44,22 | 44,90 | 0,92% | 7.241,00 |
| 06.12.2023 | 43,32 | 45,49 | 41,82 | 44,49 | 2,82% | 11.386,00 |
| 05.12.2023 | 42,58 | 43,80 | 42,58 | 43,27 | -1,14% | 4.688,00 |
| 04.12.2023 | 43,40 | 43,84 | 42,98 | 43,77 | 0,99% | 7.393,00 |
| 01.12.2023 | 42,27 | 43,45 | 42,16 | 43,34 | 2,34% | 8.920,00 |
| 30.11.2023 | 41,78 | 42,37 | 41,71 | 42,35 | 1,58% | 4.220,00 |
| 29.11.2023 | 40,83 | 41,90 | 40,76 | 41,69 | 2,06% | 5.983,00 |
| 28.11.2023 | 41,13 | 41,23 | 40,56 | 40,85 | -0,83% | 15.462,00 |
| 27.11.2023 | 41,17 | 41,31 | 41,04 | 41,19 | -0,15% | 2.901,00 |