Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,45 | 29,02 | 26,75 | 27,69 | 0,71% | - |
| 25.02.2021 | 27,46 | 29,06 | 26,19 | 27,49 | -0,47% | - |
| 24.02.2021 | 27,46 | 28,31 | 27,46 | 27,62 | 0,02% | - |
| 23.02.2021 | 27,83 | 29,10 | 26,97 | 27,62 | -0,05% | - |
| 22.02.2021 | 27,63 | 27,63 | 27,63 | 27,63 | -0,04% | - |
| 19.02.2021 | 26,94 | 28,38 | 26,14 | 27,64 | 0,02% | - |
| 18.02.2021 | 26,88 | 29,14 | 26,88 | 27,64 | -5,46% | - |
| 17.02.2021 | 29,23 | 29,23 | 29,23 | 29,23 | 7,17% | - |
| 16.02.2021 | 28,54 | 28,60 | 26,45 | 27,28 | -4,23% | - |
| 12.02.2021 | 27,88 | 29,25 | 27,80 | 28,48 | 0,89% | - |
| 11.02.2021 | 28,97 | 29,05 | 27,19 | 28,23 | 1,13% | - |
| 10.02.2021 | 27,93 | 29,46 | 27,25 | 27,92 | -0,32% | - |
| 09.02.2021 | 27,21 | 28,84 | 27,21 | 28,01 | 0,52% | - |
| 08.02.2021 | 27,28 | 29,08 | 27,17 | 27,86 | -3,05% | - |
| 05.02.2021 | 27,46 | 28,91 | 27,39 | 28,74 | 0,61% | - |
| 04.02.2021 | 27,88 | 28,82 | 27,88 | 28,56 | 1,93% | - |
| 03.02.2021 | 28,06 | 28,98 | 27,90 | 28,02 | -0,87% | - |
| 02.02.2021 | 28,18 | 29,29 | 27,46 | 28,27 | -1,29% | - |
| 01.02.2021 | 29,38 | 29,38 | 28,05 | 28,64 | 2,60% | - |
| 29.01.2021 | 28,68 | 29,37 | 27,20 | 27,91 | -0,23% | - |
| 28.01.2021 | 28,00 | 29,36 | 27,15 | 27,98 | -2,01% | - |
| 27.01.2021 | 28,17 | 29,12 | 27,30 | 28,55 | 0,65% | - |
| 26.01.2021 | 27,27 | 28,37 | 27,27 | 28,37 | 2,90% | - |
| 25.01.2021 | 28,99 | 29,29 | 27,56 | 27,57 | -2,65% | - |
| 22.01.2021 | 28,57 | 29,35 | 27,59 | 28,32 | 0,25% | - |
| 21.01.2021 | 29,23 | 29,34 | 27,62 | 28,25 | -0,56% | - |
| 20.01.2021 | 28,42 | 29,21 | 27,68 | 28,41 | -0,54% | - |
| 19.01.2021 | 28,34 | 29,41 | 27,69 | 28,56 | 0,72% | - |
| 15.01.2021 | 28,31 | 29,32 | 26,84 | 28,36 | -0,21% | - |
| 14.01.2021 | 28,38 | 29,42 | 27,59 | 28,42 | 0,53% | - |
| 13.01.2021 | 27,22 | 28,63 | 27,20 | 28,27 | 2,06% | - |
| 12.01.2021 | 27,66 | 28,53 | 26,92 | 27,70 | -1,32% | - |
| 11.01.2021 | 28,07 | 28,64 | 27,21 | 28,07 | -0,16% | - |
| 08.01.2021 | 28,67 | 28,83 | 27,34 | 28,11 | -0,23% | - |
| 07.01.2021 | 28,59 | 28,79 | 27,05 | 28,18 | 1,17% | - |
| 06.01.2021 | 27,94 | 29,76 | 26,85 | 27,85 | -1,59% | - |
| 05.01.2021 | 28,22 | 29,21 | 27,40 | 28,30 | -0,30% | - |
| 04.01.2021 | 27,67 | 29,03 | 27,51 | 28,39 | -0,30% | - |
| 31.12.2020 | 27,56 | 29,03 | 27,56 | 28,47 | 0,92% | - |
| 30.12.2020 | 28,02 | 28,88 | 27,35 | 28,21 | 0,62% | - |
| 29.12.2020 | 28,18 | 29,09 | 27,39 | 28,04 | -1,42% | - |
| 28.12.2020 | 29,89 | 29,89 | 28,44 | 28,44 | -1,85% | - |
| 24.12.2020 | 27,68 | 29,15 | 27,64 | 28,98 | 2,01% | - |
| 23.12.2020 | 27,69 | 29,27 | 27,69 | 28,41 | 0,25% | - |
| 22.12.2020 | 28,75 | 29,82 | 27,85 | 28,34 | -1,20% | - |
| 21.12.2020 | 28,70 | 29,51 | 27,93 | 28,68 | -0,24% | - |
| 18.12.2020 | 27,93 | 29,47 | 27,93 | 28,75 | -0,10% | - |
| 17.12.2020 | 28,76 | 29,53 | 28,08 | 28,78 | -1,71% | - |
| 16.12.2020 | 29,30 | 30,04 | 28,58 | 29,28 | -0,14% | - |
| 15.12.2020 | 29,27 | 30,11 | 28,53 | 29,32 | -1,82% | - |
| 14.12.2020 | 27,55 | 29,87 | 27,55 | 29,87 | 7,18% | - |
| 11.12.2020 | 27,87 | 27,87 | 27,87 | 27,87 | -3,65% | - |
| 10.12.2020 | 28,92 | 29,96 | 27,92 | 28,92 | 0,03% | - |
| 09.12.2020 | 28,93 | 29,64 | 28,20 | 28,91 | 4,44% | - |
| 08.12.2020 | 28,33 | 28,33 | 27,68 | 27,68 | -6,79% | - |
| 07.12.2020 | 28,98 | 29,70 | 28,23 | 29,70 | 2,56% | - |
| 04.12.2020 | 29,12 | 29,73 | 28,26 | 28,96 | -0,16% | - |
| 03.12.2020 | 28,29 | 29,69 | 28,28 | 29,00 | 2,76% | - |
| 02.12.2020 | 28,89 | 30,31 | 28,17 | 28,22 | -2,25% | - |
| 01.12.2020 | 29,83 | 29,84 | 28,15 | 28,87 | 2,78% | - |
| 30.11.2020 | 29,58 | 29,63 | 28,07 | 28,09 | -3,52% | - |
| 27.11.2020 | 28,08 | 29,88 | 28,08 | 29,12 | 1,06% | - |
| 25.11.2020 | 29,62 | 29,62 | 28,15 | 28,81 | -0,38% | - |
| 24.11.2020 | 28,86 | 29,03 | 28,15 | 28,92 | -2,97% | - |
| 23.11.2020 | 28,75 | 29,82 | 28,06 | 29,81 | 3,20% | - |
| 20.11.2020 | 27,91 | 28,96 | 27,91 | 28,88 | 3,38% | - |
| 19.11.2020 | 28,72 | 28,72 | 27,94 | 27,94 | -2,41% | - |
| 18.11.2020 | 28,11 | 29,81 | 28,00 | 28,63 | -0,54% | - |
| 17.11.2020 | 28,98 | 29,04 | 28,17 | 28,78 | -0,78% | - |
| 16.11.2020 | 27,80 | 29,68 | 27,76 | 29,01 | -1,09% | - |
| 13.11.2020 | 28,50 | 29,39 | 27,74 | 29,33 | 2,88% | - |
| 12.11.2020 | 28,43 | 28,57 | 27,78 | 28,51 | 0,12% | - |
| 11.11.2020 | 28,43 | 28,60 | 0,00 | 28,47 | 0,19% | - |
| 10.11.2020 | 28,15 | 28,53 | 26,77 | 28,42 | 0,60% | - |
| 09.11.2020 | 28,31 | 28,53 | 28,16 | 28,25 | 0,84% | - |
| 06.11.2020 | 27,63 | 29,07 | 27,51 | 28,01 | -1,39% | - |
| 05.11.2020 | 28,64 | 29,86 | 27,70 | 28,41 | 0,44% | - |
| 04.11.2020 | 28,11 | 29,59 | 27,50 | 28,28 | 0,39% | - |
| 03.11.2020 | 28,23 | 28,93 | 27,56 | 28,17 | -2,88% | - |
| 02.11.2020 | 28,26 | 29,02 | 28,26 | 29,01 | 0,71% | - |
| 30.10.2020 | 27,94 | 28,94 | 27,41 | 28,80 | 2,40% | - |
| 29.10.2020 | 28,83 | 28,93 | 27,45 | 28,13 | -0,14% | - |
| 28.10.2020 | 28,95 | 28,95 | 27,49 | 28,17 | -1,04% | - |
| 27.10.2020 | 27,80 | 29,15 | 27,76 | 28,46 | -2,40% | - |
| 26.10.2020 | 27,62 | 29,18 | 27,62 | 29,16 | 3,15% | - |
| 23.10.2020 | 27,65 | 29,09 | 27,65 | 28,27 | 0,09% | - |
| 22.10.2020 | 28,23 | 28,98 | 27,56 | 28,25 | -0,70% | - |
| 21.10.2020 | 29,11 | 29,11 | 27,63 | 28,45 | -2,44% | - |
| 20.10.2020 | 28,49 | 29,17 | 27,72 | 29,16 | 2,33% | - |
| 19.10.2020 | 28,49 | 29,20 | 27,70 | 28,49 | -2,46% | - |
| 16.10.2020 | 27,89 | 29,21 | 27,78 | 29,21 | 2,71% | - |
| 15.10.2020 | 27,81 | 29,25 | 27,75 | 28,44 | -0,65% | - |
| 14.10.2020 | 27,16 | 29,32 | 27,16 | 28,63 | -0,23% | - |
| 13.10.2020 | 27,11 | 29,31 | 27,11 | 28,69 | 0,40% | - |
| 12.10.2020 | 30,03 | 30,03 | 27,77 | 28,58 | 0,16% | - |
| 09.10.2020 | 0,00 | 28,60 | 0,00 | 28,53 | -0,44% | - |
| 08.10.2020 | 29,33 | 30,13 | 27,88 | 28,66 | 0,30% | - |
| 07.10.2020 | 29,92 | 29,92 | 27,76 | 28,57 | -1,69% | - |
| 06.10.2020 | 27,02 | 29,22 | 27,02 | 29,06 | 0,10% | - |
| 05.10.2020 | 28,32 | 29,12 | 28,27 | 29,03 | 2,98% | - |