57,200€
0,88%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 57,17 | 57,29 | 57,17 | 57,23 | -0,02% | - |
| 22.04.2024 | 55,68 | 57,28 | 55,58 | 57,24 | 3,09% | 25,00 |
| 19.04.2024 | 54,59 | 55,73 | 53,95 | 55,52 | 1,34% | 1.145,00 |
| 18.04.2024 | 54,54 | 55,33 | 54,43 | 54,79 | 0,50% | 100,00 |
| 17.04.2024 | 53,77 | 55,15 | 53,52 | 54,52 | 1,56% | - |
| 16.04.2024 | 55,03 | 55,26 | 53,45 | 53,68 | -2,60% | 152,00 |
| 15.04.2024 | 56,18 | 57,28 | 54,79 | 55,11 | -1,76% | 1.670,00 |
| 12.04.2024 | 56,76 | 59,25 | 52,96 | 56,09 | -0,36% | 205,00 |
| 11.04.2024 | 55,90 | 56,75 | 55,50 | 56,29 | 0,53% | - |
| 10.04.2024 | 56,89 | 57,21 | 55,86 | 56,00 | -1,42% | 230,00 |
| 09.04.2024 | 57,00 | 57,24 | 56,11 | 56,80 | -0,13% | - |
| 08.04.2024 | 56,83 | 57,45 | 56,62 | 56,88 | 0,02% | 35,00 |
| 05.04.2024 | 56,39 | 57,26 | 55,96 | 56,87 | 1,14% | - |
| 04.04.2024 | 57,17 | 57,69 | 56,07 | 56,23 | -1,29% | 49,00 |
| 03.04.2024 | 58,24 | 58,76 | 56,79 | 56,96 | -2,38% | 120,00 |
| 02.04.2024 | 59,07 | 59,50 | 58,21 | 58,35 | -0,43% | 70,00 |
| 28.03.2024 | 57,83 | 58,75 | 57,83 | 58,60 | 0,95% | 3,00 |
| 27.03.2024 | 57,23 | 58,05 | 57,05 | 58,05 | 1,89% | 140,00 |
| 26.03.2024 | 56,28 | 57,18 | 56,25 | 56,98 | 1,24% | - |
| 25.03.2024 | 56,25 | 56,78 | 55,90 | 56,28 | 0,04% | 230,00 |
| 22.03.2024 | 56,68 | 56,95 | 56,05 | 56,25 | -0,31% | 40,00 |
| 21.03.2024 | 55,15 | 56,70 | 55,15 | 56,43 | 2,31% | 1.770,00 |
| 20.03.2024 | 54,00 | 55,30 | 53,80 | 55,15 | 1,80% | - |
| 19.03.2024 | 53,88 | 54,65 | 53,78 | 54,18 | 0,42% | - |
| 18.03.2024 | 52,93 | 54,05 | 52,83 | 53,95 | 1,98% | - |
| 15.03.2024 | 52,45 | 53,05 | 52,03 | 52,90 | 0,67% | - |
| 14.03.2024 | 53,20 | 54,03 | 52,05 | 52,55 | -0,47% | 1.200,00 |
| 13.03.2024 | 52,60 | 53,35 | 52,40 | 52,80 | 0,48% | - |
| 12.03.2024 | 52,48 | 53,10 | 52,30 | 52,55 | 0,10% | - |
| 11.03.2024 | 52,55 | 52,68 | 51,83 | 52,50 | -0,19% | 150,00 |
| 08.03.2024 | 52,70 | 53,75 | 52,35 | 52,60 | -0,19% | 300,00 |
| 07.03.2024 | 52,53 | 53,30 | 52,15 | 52,70 | 0,24% | - |
| 06.03.2024 | 51,90 | 52,73 | 51,45 | 52,58 | 1,50% | 250,00 |
| 05.03.2024 | 51,60 | 53,00 | 50,85 | 51,80 | 0,14% | 450,00 |
| 04.03.2024 | 51,23 | 52,10 | 50,95 | 51,73 | 0,83% | 214,00 |
| 01.03.2024 | 51,28 | 51,65 | 50,95 | 51,30 | 0,00% | 5,00 |
| 29.02.2024 | 50,73 | 51,48 | 50,58 | 51,30 | 1,03% | - |
| 28.02.2024 | 51,25 | 51,85 | 50,75 | 50,78 | -1,17% | 80,00 |
| 27.02.2024 | 51,00 | 51,53 | 50,90 | 51,38 | 0,74% | 85,00 |
| 26.02.2024 | 51,60 | 52,13 | 51,00 | 51,00 | -1,31% | - |
| 23.02.2024 | 51,65 | 52,03 | 51,43 | 51,68 | 0,05% | - |
| 22.02.2024 | 51,15 | 52,20 | 50,90 | 51,65 | 0,98% | 78,00 |
| 21.02.2024 | 51,30 | 51,38 | 50,85 | 51,15 | -0,24% | - |
| 20.02.2024 | 50,68 | 51,48 | 50,20 | 51,28 | 1,18% | - |
| 19.02.2024 | 50,70 | 51,13 | 50,58 | 50,68 | -0,44% | 26,00 |
| 16.02.2024 | 51,15 | 51,53 | 50,75 | 50,90 | -0,68% | 35,00 |
| 15.02.2024 | 50,33 | 51,50 | 50,28 | 51,25 | 1,89% | 15,00 |
| 14.02.2024 | 49,21 | 50,54 | 49,21 | 50,30 | 2,03% | 187,00 |
| 13.02.2024 | 50,05 | 50,33 | 48,75 | 49,30 | -1,50% | 70,00 |
| 12.02.2024 | 49,99 | 50,58 | 49,22 | 50,05 | 0,00% | - |
| 09.02.2024 | 50,35 | 50,78 | 49,65 | 50,05 | -0,69% | - |
| 08.02.2024 | 50,53 | 50,75 | 49,74 | 50,40 | -0,40% | 222,00 |
| 07.02.2024 | 50,35 | 50,80 | 49,92 | 50,60 | 0,10% | 850,00 |
| 06.02.2024 | 50,58 | 51,20 | 50,35 | 50,55 | -0,34% | - |
| 05.02.2024 | 51,35 | 51,68 | 50,40 | 50,73 | -1,41% | 2,00 |
| 02.02.2024 | 51,25 | 52,00 | 50,85 | 51,45 | -0,24% | 800,00 |
| 01.02.2024 | 52,20 | 52,38 | 50,60 | 51,58 | -0,77% | - |
| 31.01.2024 | 52,75 | 53,28 | 51,83 | 51,98 | -1,28% | 602,00 |
| 30.01.2024 | 50,60 | 52,75 | 50,28 | 52,65 | 5,41% | 398,00 |
| 29.01.2024 | 49,42 | 50,02 | 49,35 | 49,95 | 1,01% | - |
| 26.01.2024 | 49,34 | 49,70 | 49,32 | 49,45 | -0,26% | - |
| 25.01.2024 | 48,98 | 49,61 | 48,80 | 49,58 | 1,25% | 150,00 |
| 24.01.2024 | 49,16 | 49,30 | 48,59 | 48,97 | -0,31% | 940,00 |
| 23.01.2024 | 48,43 | 49,23 | 48,42 | 49,12 | 1,19% | - |
| 22.01.2024 | 47,03 | 48,73 | 47,03 | 48,54 | 2,64% | 393,00 |
| 19.01.2024 | 46,70 | 47,45 | 46,58 | 47,29 | 0,55% | - |
| 18.01.2024 | 46,99 | 47,60 | 46,51 | 47,03 | -0,38% | 600,00 |
| 17.01.2024 | 47,68 | 47,68 | 46,92 | 47,21 | -1,05% | 902,00 |
| 16.01.2024 | 47,64 | 48,14 | 46,77 | 47,71 | 0,04% | 139,00 |
| 15.01.2024 | 47,83 | 48,09 | 47,44 | 47,69 | 1,90% | - |
| 12.01.2024 | 47,29 | 50,51 | 46,44 | 46,80 | -1,41% | 164,00 |
| 11.01.2024 | 47,83 | 52,50 | 46,87 | 47,47 | -1,84% | - |
| 10.01.2024 | 48,45 | 48,90 | 47,97 | 48,36 | -1,16% | 100,00 |
| 09.01.2024 | 49,84 | 49,85 | 48,77 | 48,93 | -0,75% | - |
| 08.01.2024 | 48,85 | 49,53 | 48,39 | 49,30 | -0,74% | 50,00 |
| 05.01.2024 | 49,26 | 49,84 | 48,96 | 49,67 | 1,14% | - |
| 04.01.2024 | 49,20 | 49,95 | 49,02 | 49,11 | 0,06% | - |
| 03.01.2024 | 48,63 | 49,82 | 47,82 | 49,08 | 1,26% | 1.438,00 |
| 02.01.2024 | 46,61 | 48,53 | 46,59 | 48,47 | 4,15% | 500,00 |
| 29.12.2023 | 46,58 | 46,59 | 46,36 | 46,54 | -0,06% | 69,00 |
| 28.12.2023 | 46,47 | 46,73 | 46,17 | 46,57 | 0,52% | - |
| 27.12.2023 | 46,18 | 46,65 | 45,98 | 46,33 | 0,30% | 200,00 |
| 22.12.2023 | 45,90 | 46,48 | 45,76 | 46,19 | 0,48% | 274,00 |
| 21.12.2023 | 45,90 | 46,14 | 45,49 | 45,97 | 0,35% | - |
| 20.12.2023 | 46,49 | 46,65 | 45,59 | 45,81 | -1,25% | 820,00 |
| 19.12.2023 | 45,42 | 46,75 | 44,85 | 46,39 | 2,14% | 35,00 |
| 18.12.2023 | 45,70 | 46,27 | 45,40 | 45,42 | -0,59% | 140,00 |
| 15.12.2023 | 45,77 | 46,39 | 45,13 | 45,69 | -0,04% | 4,00 |
| 14.12.2023 | 45,53 | 46,85 | 45,33 | 45,71 | 0,79% | 46,00 |
| 13.12.2023 | 44,52 | 45,49 | 44,35 | 45,35 | 1,84% | - |
| 12.12.2023 | 44,77 | 44,83 | 44,29 | 44,53 | -0,45% | - |
| 11.12.2023 | 45,48 | 45,62 | 44,71 | 44,73 | -1,50% | 280,00 |
| 08.12.2023 | 44,82 | 45,61 | 44,65 | 45,41 | 1,07% | 1.400,00 |
| 07.12.2023 | 44,45 | 45,14 | 44,23 | 44,93 | 1,03% | 40,00 |
| 06.12.2023 | 43,36 | 45,50 | 41,16 | 44,47 | 3,18% | 167,00 |
| 05.12.2023 | 42,69 | 43,79 | 42,60 | 43,10 | -1,40% | - |
| 04.12.2023 | 43,40 | 43,85 | 43,10 | 43,71 | 1,27% | 200,00 |
| 01.12.2023 | 42,28 | 43,44 | 42,07 | 43,16 | 1,96% | 50,00 |
| 30.11.2023 | 41,77 | 42,37 | 41,53 | 42,33 | 1,49% | - |
| 29.11.2023 | 40,82 | 41,90 | 40,81 | 41,71 | 2,16% | - |