59,155€
-0,03%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 58,95 | 59,47 | 58,95 | 59,16 | -0,02% | 724,00 |
| 16.05.2024 | 58,86 | 59,23 | 58,51 | 59,17 | 0,70% | 1.086,00 |
| 15.05.2024 | 58,92 | 59,09 | 58,48 | 58,76 | -0,36% | 345,00 |
| 14.05.2024 | 58,82 | 58,97 | 58,45 | 58,97 | 0,05% | 1.227,00 |
| 13.05.2024 | 59,01 | 59,01 | 58,68 | 58,94 | 0,55% | 7,00 |
| 10.05.2024 | 58,89 | 59,12 | 58,62 | 58,62 | 0,26% | 1.319,00 |
| 09.05.2024 | 58,58 | 58,58 | 58,47 | 58,47 | 0,53% | 14,00 |
| 08.05.2024 | 57,80 | 58,16 | 57,50 | 58,16 | 0,07% | 329,00 |
| 07.05.2024 | 58,50 | 58,50 | 58,12 | 58,12 | 0,54% | 849,00 |
| 06.05.2024 | 57,13 | 57,88 | 57,06 | 57,81 | 0,61% | 829,00 |
| 03.05.2024 | 56,82 | 57,46 | 56,82 | 57,46 | 0,12% | 346,00 |
| 02.05.2024 | 57,85 | 58,08 | 57,39 | 57,39 | -0,78% | 1.075,00 |
| 30.04.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -1,28% | 61,00 |
| 29.04.2024 | 58,51 | 58,96 | 58,33 | 58,59 | 0,58% | 324,00 |
| 26.04.2024 | 57,30 | 58,25 | 57,30 | 58,25 | 1,39% | 510,00 |
| 25.04.2024 | 58,34 | 58,50 | 57,15 | 57,45 | -1,22% | 2.606,00 |
| 24.04.2024 | 58,74 | 58,79 | 58,07 | 58,16 | -0,09% | 830,00 |
| 23.04.2024 | 57,57 | 58,21 | 57,10 | 58,21 | 3,56% | 3.287,00 |
| 22.04.2024 | 55,57 | 56,21 | 55,57 | 56,21 | 1,32% | 791,00 |
| 19.04.2024 | 54,36 | 55,72 | 54,10 | 55,48 | 0,63% | 1.484,00 |
| 18.04.2024 | 54,60 | 55,30 | 54,51 | 55,13 | 0,90% | 1.680,00 |
| 17.04.2024 | 53,36 | 54,71 | 53,36 | 54,64 | 1,43% | 1.026,00 |
| 16.04.2024 | 55,01 | 55,10 | 53,56 | 53,87 | -3,18% | 2.081,00 |
| 15.04.2024 | 56,12 | 56,69 | 55,53 | 55,64 | -2,64% | 5.578,00 |
| 12.04.2024 | 57,08 | 58,35 | 56,34 | 57,15 | 1,93% | 5.186,00 |
| 11.04.2024 | 55,93 | 56,26 | 55,62 | 56,07 | -0,80% | 2.299,00 |
| 10.04.2024 | 56,73 | 56,98 | 56,06 | 56,52 | 0,23% | 676,00 |
| 09.04.2024 | 56,95 | 57,11 | 56,30 | 56,39 | -1,31% | 1.425,00 |
| 08.04.2024 | 57,14 | 57,24 | 56,83 | 57,14 | 0,88% | 496,00 |
| 05.04.2024 | 56,14 | 56,64 | 56,06 | 56,64 | -1,03% | 360,00 |
| 04.04.2024 | 57,17 | 57,23 | 56,87 | 57,23 | -0,24% | 493,00 |
| 03.04.2024 | 58,32 | 58,59 | 57,06 | 57,37 | -2,48% | 1.411,00 |
| 02.04.2024 | 59,15 | 59,48 | 58,72 | 58,83 | 0,82% | 1.712,00 |
| 28.03.2024 | 58,00 | 58,60 | 58,00 | 58,35 | 1,92% | 390,00 |
| 27.03.2024 | 56,95 | 57,65 | 56,95 | 57,25 | 0,35% | 747,00 |
| 26.03.2024 | 57,00 | 57,10 | 57,00 | 57,05 | 1,69% | 1.017,00 |
| 25.03.2024 | 56,05 | 56,60 | 55,95 | 56,10 | -0,09% | 1.654,00 |
| 22.03.2024 | 56,40 | 56,40 | 56,10 | 56,15 | 0,09% | 354,00 |
| 21.03.2024 | 55,25 | 56,15 | 55,00 | 56,10 | 2,47% | 1.032,00 |
| 20.03.2024 | 53,90 | 54,75 | 53,90 | 54,75 | 0,83% | 40,00 |
| 19.03.2024 | 53,75 | 54,50 | 53,65 | 54,30 | 1,31% | 216,00 |
| 18.03.2024 | 52,60 | 53,60 | 52,60 | 53,60 | 1,42% | 1.309,00 |
| 15.03.2024 | 52,55 | 52,95 | 52,15 | 52,85 | 0,28% | 307,00 |
| 14.03.2024 | 53,55 | 54,00 | 52,60 | 52,70 | -0,57% | 4.150,00 |
| 13.03.2024 | 52,70 | 53,30 | 52,70 | 53,00 | 0,86% | 402,00 |
| 12.03.2024 | 52,50 | 52,95 | 52,40 | 52,55 | 0,38% | 1.348,00 |
| 11.03.2024 | 52,55 | 52,55 | 52,20 | 52,35 | -0,29% | 177,00 |
| 08.03.2024 | 52,85 | 53,55 | 52,50 | 52,50 | -0,38% | 926,00 |
| 07.03.2024 | 52,40 | 53,20 | 51,90 | 52,70 | 0,19% | 1.114,00 |
| 06.03.2024 | 51,75 | 52,60 | 51,75 | 52,60 | 2,43% | 670,00 |
| 05.03.2024 | 51,50 | 51,50 | 51,35 | 51,35 | -1,06% | 988,00 |
| 04.03.2024 | 50,90 | 51,90 | 50,90 | 51,90 | 0,87% | 64,00 |
| 01.03.2024 | 51,25 | 51,65 | 51,00 | 51,45 | 1,38% | 480,00 |
| 29.02.2024 | 50,65 | 51,10 | 50,65 | 50,75 | -1,46% | 62,00 |
| 28.02.2024 | 51,15 | 51,50 | 51,15 | 51,50 | 0,29% | 84,00 |
| 27.02.2024 | 51,05 | 51,45 | 50,95 | 51,35 | -0,48% | 985,00 |
| 26.02.2024 | 51,60 | 52,00 | 51,35 | 51,60 | -0,19% | 925,00 |
| 23.02.2024 | 51,40 | 51,75 | 51,40 | 51,70 | -0,86% | 2.449,00 |
| 22.02.2024 | 51,15 | 52,15 | 51,00 | 52,15 | 2,46% | 478,00 |
| 21.02.2024 | 51,10 | 51,25 | 50,85 | 50,90 | 0,39% | 709,00 |
| 20.02.2024 | 50,55 | 50,80 | 50,50 | 50,70 | 0,50% | 1.042,00 |
| 19.02.2024 | 50,55 | 51,65 | 50,45 | 50,45 | -1,27% | 707,00 |
| 16.02.2024 | 51,20 | 51,40 | 50,95 | 51,10 | 0,20% | 9.501,00 |
| 15.02.2024 | 50,50 | 51,00 | 50,40 | 51,00 | 1,49% | 542,00 |
| 14.02.2024 | 49,32 | 50,35 | 49,32 | 50,25 | 2,43% | 1.918,00 |
| 13.02.2024 | 50,10 | 50,15 | 48,76 | 49,06 | -2,37% | 136,00 |
| 12.02.2024 | 49,96 | 50,25 | 49,32 | 50,25 | 0,90% | 2.678,00 |
| 09.02.2024 | 50,65 | 50,65 | 49,80 | 49,80 | -0,40% | 258,00 |
| 08.02.2024 | 50,35 | 50,65 | 50,00 | 50,00 | -0,79% | 989,00 |
| 07.02.2024 | 50,35 | 50,50 | 50,20 | 50,40 | -0,69% | 302,00 |
| 06.02.2024 | 50,55 | 51,15 | 50,40 | 50,75 | -0,20% | 444,00 |
| 05.02.2024 | 51,40 | 51,55 | 50,45 | 50,85 | -1,55% | 1.213,00 |
| 02.02.2024 | 51,25 | 51,65 | 51,00 | 51,65 | -0,86% | 1.380,00 |
| 01.02.2024 | 53,80 | 53,80 | 51,65 | 52,10 | -1,33% | 666,00 |
| 31.01.2024 | 52,60 | 52,95 | 52,40 | 52,80 | 1,93% | 2.678,00 |
| 30.01.2024 | 50,35 | 51,80 | 50,20 | 51,80 | 4,06% | 3.734,00 |
| 29.01.2024 | 49,76 | 49,90 | 49,28 | 49,78 | 0,53% | 604,00 |
| 26.01.2024 | 49,50 | 49,68 | 49,30 | 49,52 | 0,73% | 1.000,00 |
| 25.01.2024 | 48,72 | 49,16 | 48,72 | 49,16 | 0,04% | 1,00 |
| 24.01.2024 | 48,94 | 49,18 | 48,94 | 49,14 | 0,74% | 1.200,00 |
| 23.01.2024 | 48,66 | 48,92 | 48,58 | 48,78 | 0,95% | 801,00 |
| 22.01.2024 | 46,90 | 48,46 | 46,90 | 48,32 | 2,94% | 1.243,00 |
| 19.01.2024 | 46,94 | 47,16 | 46,94 | 46,94 | 0,60% | 582,00 |
| 18.01.2024 | 47,20 | 47,34 | 46,56 | 46,66 | -1,81% | 1.442,00 |
| 17.01.2024 | 47,52 | 47,54 | 47,20 | 47,52 | -0,25% | 945,00 |
| 16.01.2024 | 47,86 | 47,92 | 47,10 | 47,64 | 0,42% | 2.988,00 |
| 15.01.2024 | 47,60 | 48,08 | 47,44 | 47,44 | 0,72% | 1.115,00 |
| 12.01.2024 | 47,10 | 49,04 | 46,64 | 47,10 | -0,42% | 5.717,00 |
| 11.01.2024 | 47,94 | 48,04 | 47,12 | 47,30 | -2,23% | 1.633,00 |
| 10.01.2024 | 48,58 | 48,84 | 48,26 | 48,38 | -1,51% | 7.083,00 |
| 09.01.2024 | 49,34 | 49,50 | 49,08 | 49,12 | 0,82% | 944,00 |
| 08.01.2024 | 48,92 | 49,36 | 48,46 | 48,72 | -2,01% | 1.187,00 |
| 05.01.2024 | 49,24 | 49,72 | 49,02 | 49,72 | -0,36% | 227,00 |
| 04.01.2024 | 49,16 | 49,90 | 49,16 | 49,90 | 2,09% | 1.026,00 |
| 03.01.2024 | 48,94 | 48,94 | 48,60 | 48,88 | 2,30% | 3.609,00 |
| 02.01.2024 | 46,62 | 47,78 | 46,62 | 47,78 | 2,66% | 516,00 |
| 29.12.2023 | 46,48 | 46,56 | 46,40 | 46,54 | -0,04% | 115,00 |
| 28.12.2023 | 46,46 | 46,62 | 46,18 | 46,56 | 0,65% | 4.396,00 |
| 27.12.2023 | 46,38 | 46,38 | 46,08 | 46,26 | 0,13% | 366,00 |
| 22.12.2023 | 45,94 | 46,26 | 45,80 | 46,20 | 0,48% | 380,00 |