58,350€
1,92%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,00 | 58,60 | 58,00 | 58,60 | 2,36% | 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 |
21.12.2023 | 46,34 | 46,34 | 45,78 | 45,98 | -0,82% | 186,00 |
20.12.2023 | 46,18 | 46,56 | 46,18 | 46,36 | 1,67% | 368,00 |
19.12.2023 | 45,50 | 45,78 | 45,34 | 45,60 | -0,70% | 2.167,00 |
18.12.2023 | 46,04 | 46,12 | 45,64 | 45,92 | 0,97% | 444,00 |
15.12.2023 | 46,10 | 46,22 | 45,48 | 45,48 | -1,73% | 961,00 |
14.12.2023 | 45,48 | 46,50 | 45,40 | 46,28 | 3,58% | 1.302,00 |
13.12.2023 | 44,52 | 44,68 | 44,38 | 44,68 | 0,63% | 2.181,00 |
12.12.2023 | 44,58 | 44,64 | 44,30 | 44,40 | -1,46% | 1.656,00 |
11.12.2023 | 45,26 | 45,66 | 45,06 | 45,06 | -0,79% | 619,00 |
08.12.2023 | 44,90 | 45,50 | 44,84 | 45,42 | 1,47% | 2.062,00 |
07.12.2023 | 44,24 | 44,88 | 44,22 | 44,76 | -1,10% | 760,00 |
06.12.2023 | 43,34 | 45,46 | 41,98 | 45,26 | 4,67% | 4.446,00 |
05.12.2023 | 43,50 | 43,66 | 43,00 | 43,24 | -0,69% | 808,00 |
04.12.2023 | 43,22 | 43,72 | 43,22 | 43,54 | 1,63% | 3.992,00 |
01.12.2023 | 42,28 | 42,84 | 42,12 | 42,84 | 1,61% | 528,00 |
30.11.2023 | 41,82 | 42,26 | 41,82 | 42,16 | 1,35% | 1.473,00 |
29.11.2023 | 40,98 | 41,72 | 40,90 | 41,60 | 1,81% | 475,00 |
28.11.2023 | 40,72 | 40,86 | 40,72 | 40,86 | -0,97% | 150,00 |
27.11.2023 | 41,12 | 41,26 | 41,12 | 41,26 | -0,39% | 84,00 |
24.11.2023 | 41,28 | 41,42 | 41,24 | 41,42 | 0,15% | 1.129,00 |
23.11.2023 | 41,00 | 41,46 | 40,96 | 41,36 | -0,34% | 439,00 |
22.11.2023 | 41,32 | 41,76 | 41,32 | 41,50 | 0,29% | 1.483,00 |
21.11.2023 | 41,18 | 41,38 | 41,00 | 41,38 | -0,67% | 638,00 |
20.11.2023 | 41,66 | 41,66 | 41,40 | 41,66 | 0,68% | 513,00 |
17.11.2023 | 41,28 | 41,52 | 40,84 | 41,38 | 1,12% | 854,00 |
16.11.2023 | 41,36 | 41,40 | 40,86 | 40,92 | -1,40% | 96,00 |
15.11.2023 | 41,02 | 41,56 | 40,74 | 41,50 | 0,83% | 666,00 |
14.11.2023 | 40,00 | 41,16 | 40,00 | 41,16 | 3,00% | 521,00 |
13.11.2023 | 39,16 | 39,96 | 39,08 | 39,96 | 2,57% | 1.189,00 |
10.11.2023 | 38,86 | 39,02 | 38,72 | 38,96 | -0,71% | 270,00 |
09.11.2023 | 39,10 | 39,28 | 39,00 | 39,24 | 0,46% | 492,00 |
08.11.2023 | 39,08 | 39,24 | 39,00 | 39,06 | -0,61% | 260,00 |
07.11.2023 | 39,00 | 39,40 | 39,00 | 39,30 | 0,56% | 844,00 |