54,700€
0,77%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 54,71 | 54,73 | 54,50 | 54,71 | 0,78% | - |
| 18.04.2024 | 54,28 | 54,28 | 54,28 | 54,28 | -1,31% | - |
| 17.04.2024 | 53,45 | 55,00 | 53,45 | 55,00 | 2,31% | 150,00 |
| 16.04.2024 | 55,40 | 55,40 | 53,54 | 53,76 | -3,24% | 1.964,00 |
| 15.04.2024 | 56,40 | 56,59 | 55,56 | 55,56 | -0,79% | 591,00 |
| 12.04.2024 | 56,54 | 58,02 | 56,00 | 56,00 | 0,47% | 1.118,00 |
| 11.04.2024 | 55,73 | 56,00 | 55,73 | 55,74 | -0,46% | 381,00 |
| 10.04.2024 | 56,54 | 56,54 | 56,00 | 56,00 | -1,27% | 50,00 |
| 09.04.2024 | 56,60 | 56,72 | 56,60 | 56,72 | 0,16% | 624,00 |
| 08.04.2024 | 56,54 | 57,03 | 56,46 | 56,63 | 1,11% | 504,00 |
| 05.04.2024 | 56,02 | 56,02 | 56,01 | 56,01 | -2,42% | 10,00 |
| 04.04.2024 | 56,67 | 57,40 | 56,67 | 57,40 | 0,33% | 345,00 |
| 03.04.2024 | 57,96 | 57,96 | 56,99 | 57,21 | -2,74% | 1.120,00 |
| 02.04.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 0,98% | 20,00 |
| 28.03.2024 | 57,65 | 58,25 | 57,65 | 58,25 | 1,66% | 530,00 |
| 27.03.2024 | 56,70 | 57,30 | 56,70 | 57,30 | 2,23% | 20,00 |
| 26.03.2024 | 55,95 | 56,05 | 55,95 | 56,05 | -0,09% | 155,00 |
| 25.03.2024 | 55,90 | 56,10 | 55,90 | 56,10 | -0,27% | 399,00 |
| 22.03.2024 | 56,35 | 56,50 | 56,20 | 56,25 | 0,45% | 369,00 |
| 21.03.2024 | 54,80 | 56,00 | 54,80 | 56,00 | 2,47% | 710,00 |
| 20.03.2024 | 53,85 | 55,00 | 53,85 | 54,65 | 1,96% | 500,00 |
| 19.03.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,09% | - |
| 18.03.2024 | 53,25 | 53,65 | 53,25 | 53,65 | 2,00% | 140,00 |
| 15.03.2024 | 52,15 | 53,10 | 52,15 | 52,60 | 0,29% | 130,00 |
| 14.03.2024 | 53,15 | 54,00 | 52,45 | 52,45 | -1,04% | 1.150,00 |
| 13.03.2024 | 52,30 | 53,00 | 52,30 | 53,00 | 1,53% | 310,00 |
| 12.03.2024 | 52,30 | 52,30 | 51,95 | 52,20 | -0,29% | 527,00 |
| 11.03.2024 | 52,25 | 52,35 | 52,25 | 52,35 | -1,32% | 50,00 |
| 08.03.2024 | 53,00 | 53,05 | 53,00 | 53,05 | 0,66% | 220,00 |
| 07.03.2024 | 52,65 | 52,70 | 52,20 | 52,70 | 1,15% | 256,00 |
| 06.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 1,36% | 20,00 |
| 05.03.2024 | 51,35 | 51,90 | 51,35 | 51,40 | -0,77% | 160,00 |
| 04.03.2024 | 50,95 | 51,80 | 50,95 | 51,80 | 0,97% | 1.203,00 |
| 01.03.2024 | 51,10 | 51,30 | 50,80 | 51,30 | 1,18% | 1.777,00 |
| 29.02.2024 | 50,55 | 50,70 | 50,45 | 50,70 | -1,55% | 282,00 |
| 28.02.2024 | 51,20 | 51,65 | 51,20 | 51,50 | 0,78% | 110,00 |
| 27.02.2024 | 50,70 | 51,25 | 50,50 | 51,10 | -0,10% | 2.590,00 |
| 26.02.2024 | 51,35 | 51,80 | 51,15 | 51,15 | -1,63% | 374,00 |
| 23.02.2024 | 51,35 | 52,00 | 51,25 | 52,00 | 2,16% | 2.240,00 |
| 22.02.2024 | 51,00 | 51,00 | 50,90 | 50,90 | 0,10% | 140,00 |
| 21.02.2024 | 50,95 | 50,95 | 50,85 | 50,85 | 1,19% | 100,00 |
| 20.02.2024 | 50,60 | 50,60 | 50,20 | 50,25 | -0,89% | 65,00 |
| 19.02.2024 | 50,60 | 51,25 | 50,60 | 50,70 | -0,39% | 130,00 |
| 16.02.2024 | 51,60 | 51,60 | 50,90 | 50,90 | -0,49% | 450,00 |
| 15.02.2024 | 50,05 | 51,15 | 50,05 | 51,15 | 2,83% | 32,00 |
| 14.02.2024 | 49,00 | 49,74 | 49,00 | 49,74 | 1,06% | 210,00 |
| 13.02.2024 | 49,78 | 49,78 | 49,22 | 49,22 | -1,66% | 202,00 |
| 12.02.2024 | 49,76 | 50,40 | 49,74 | 50,05 | 0,62% | 199,00 |
| 09.02.2024 | 50,10 | 50,40 | 49,74 | 49,74 | -1,21% | 476,00 |
| 08.02.2024 | 50,30 | 50,35 | 50,30 | 50,35 | 0,10% | 222,00 |
| 07.02.2024 | 50,20 | 50,30 | 50,20 | 50,30 | -0,79% | 250,00 |
| 06.02.2024 | 50,45 | 50,70 | 50,45 | 50,70 | -0,88% | 100,00 |
| 05.02.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,49% | - |
| 02.02.2024 | 51,10 | 51,50 | 50,80 | 51,40 | -0,29% | 79,00 |
| 01.02.2024 | 51,75 | 51,90 | 51,55 | 51,55 | -1,53% | 290,00 |
| 31.01.2024 | 52,95 | 52,95 | 52,35 | 52,35 | 3,56% | 310,00 |
| 30.01.2024 | 50,30 | 50,55 | 49,98 | 50,55 | 1,96% | 173,00 |
| 29.01.2024 | 49,02 | 49,80 | 49,02 | 49,58 | 0,65% | 389,00 |
| 26.01.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 1,19% | - |
| 25.01.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,57% | - |
| 24.01.2024 | 48,88 | 48,96 | 48,88 | 48,96 | 0,04% | 300,00 |
| 23.01.2024 | 48,18 | 49,04 | 48,18 | 48,94 | 0,74% | 370,00 |
| 22.01.2024 | 47,06 | 48,58 | 47,06 | 48,58 | 3,89% | 288,00 |
| 19.01.2024 | 46,74 | 47,32 | 46,74 | 46,76 | -0,04% | 725,00 |
| 18.01.2024 | 46,86 | 46,86 | 46,78 | 46,78 | -1,22% | 74,00 |
| 17.01.2024 | 47,40 | 47,40 | 47,36 | 47,36 | -0,42% | 96,00 |
| 16.01.2024 | 47,66 | 48,10 | 47,20 | 47,56 | -0,92% | 2.517,00 |
| 15.01.2024 | 47,98 | 48,00 | 47,98 | 48,00 | 1,74% | 46,00 |
| 12.01.2024 | 47,18 | 47,24 | 46,96 | 47,18 | 0,17% | 1.321,00 |
| 11.01.2024 | 48,08 | 48,16 | 47,10 | 47,10 | -1,83% | 405,00 |
| 10.01.2024 | 48,68 | 48,86 | 47,98 | 47,98 | -2,12% | 450,00 |
| 09.01.2024 | 48,98 | 49,14 | 48,98 | 49,02 | 0,49% | 120,00 |
| 08.01.2024 | 48,78 | 49,12 | 48,78 | 48,78 | -2,21% | 395,00 |
| 05.01.2024 | 48,92 | 49,88 | 48,92 | 49,88 | 0,36% | 432,00 |
| 04.01.2024 | 48,86 | 49,70 | 48,86 | 49,70 | 0,32% | 162,00 |
| 03.01.2024 | 48,12 | 49,54 | 48,12 | 49,54 | 4,96% | 945,00 |
| 02.01.2024 | 46,50 | 47,20 | 46,42 | 47,20 | 1,81% | 590,00 |
| 29.12.2023 | 46,32 | 46,36 | 46,32 | 46,36 | 0,61% | 441,00 |
| 28.12.2023 | 46,10 | 46,58 | 46,08 | 46,08 | -0,13% | 414,00 |
| 27.12.2023 | 46,74 | 46,74 | 46,14 | 46,14 | -0,35% | 404,00 |
| 22.12.2023 | 45,74 | 46,30 | 45,70 | 46,30 | 1,27% | 263,00 |
| 21.12.2023 | 45,60 | 45,72 | 45,60 | 45,72 | -2,06% | 938,00 |
| 20.12.2023 | 46,24 | 46,68 | 46,24 | 46,68 | 1,04% | 40,00 |
| 19.12.2023 | 45,20 | 46,20 | 45,20 | 46,20 | 1,63% | 2.300,00 |
| 18.12.2023 | 45,46 | 45,46 | 45,46 | 45,46 | 0,49% | - |
| 15.12.2023 | 45,98 | 46,02 | 45,24 | 45,24 | -2,29% | 439,00 |
| 14.12.2023 | 45,12 | 46,30 | 45,12 | 46,30 | 3,72% | 25,00 |
| 13.12.2023 | 44,36 | 44,64 | 44,28 | 44,64 | 0,00% | 1.740,00 |
| 12.12.2023 | 44,44 | 44,64 | 44,44 | 44,64 | -1,67% | - |
| 11.12.2023 | 45,14 | 45,60 | 45,14 | 45,40 | 0,18% | 1.268,00 |
| 08.12.2023 | 44,74 | 45,32 | 44,74 | 45,32 | 2,39% | 475,00 |
| 07.12.2023 | 44,20 | 44,32 | 44,20 | 44,26 | -2,12% | 118,00 |
| 06.12.2023 | 43,22 | 45,22 | 42,10 | 45,22 | 4,43% | 2.014,00 |
| 05.12.2023 | 42,98 | 43,72 | 42,98 | 43,30 | -0,92% | 268,00 |
| 04.12.2023 | 43,52 | 43,70 | 43,52 | 43,70 | 1,58% | 82,00 |
| 01.12.2023 | 42,02 | 43,02 | 42,02 | 43,02 | 2,48% | 144,00 |
| 30.11.2023 | 41,48 | 41,98 | 41,48 | 41,98 | 3,40% | 70,00 |
| 29.11.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 28.11.2023 | 40,98 | 41,04 | 40,98 | 41,00 | 0,15% | 257,00 |
| 27.11.2023 | 41,02 | 41,02 | 40,94 | 40,94 | -1,63% | 500,00 |