57,150€
-0,17%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 56,91 | 57,57 | 56,65 | 57,12 | -0,23% | 2.571,00 |
02.05.2024 | 57,64 | 58,08 | 57,07 | 57,25 | -0,76% | 1.167,00 |
30.04.2024 | 57,97 | 58,10 | 57,69 | 57,69 | -0,40% | 692,00 |
29.04.2024 | 58,37 | 59,00 | 57,92 | 57,92 | -1,35% | 4.420,00 |
26.04.2024 | 57,49 | 59,00 | 57,15 | 58,71 | 1,80% | 4.013,00 |
25.04.2024 | 57,85 | 58,53 | 57,03 | 57,67 | -1,35% | 7.126,00 |
24.04.2024 | 58,59 | 58,71 | 57,90 | 58,46 | 0,17% | 1.997,00 |
23.04.2024 | 57,20 | 58,52 | 57,05 | 58,36 | 2,57% | 5.697,00 |
22.04.2024 | 55,82 | 56,90 | 55,55 | 56,90 | 2,14% | 2.111,00 |
19.04.2024 | 54,82 | 55,71 | 54,08 | 55,71 | 1,77% | 3.082,00 |
18.04.2024 | 54,66 | 55,02 | 54,40 | 54,74 | 0,26% | 6.081,00 |
17.04.2024 | 53,91 | 54,88 | 53,44 | 54,60 | 1,92% | 5.331,00 |
16.04.2024 | 55,20 | 55,22 | 53,47 | 53,57 | -2,90% | 6.200,00 |
15.04.2024 | 56,32 | 57,00 | 54,86 | 55,17 | -1,24% | 17.692,00 |
12.04.2024 | 56,95 | 58,60 | 55,22 | 55,86 | -0,96% | 6.442,00 |
11.04.2024 | 55,75 | 56,50 | 55,58 | 56,40 | 0,89% | 10.739,00 |
10.04.2024 | 56,76 | 57,04 | 55,85 | 55,90 | -1,64% | 4.205,00 |
09.04.2024 | 57,13 | 57,15 | 56,32 | 56,83 | -0,23% | 4.283,00 |
08.04.2024 | 56,70 | 57,42 | 56,52 | 56,96 | 0,02% | 4.049,00 |
05.04.2024 | 56,24 | 56,95 | 56,17 | 56,95 | 1,66% | 4.239,00 |
04.04.2024 | 57,05 | 57,46 | 56,02 | 56,02 | -1,68% | 9.244,00 |
03.04.2024 | 58,20 | 58,55 | 56,81 | 56,98 | -2,56% | 5.502,00 |
02.04.2024 | 58,92 | 59,45 | 58,21 | 58,48 | -0,12% | 5.276,00 |
28.03.2024 | 57,95 | 58,60 | 57,70 | 58,55 | 0,95% | 5.063,00 |
27.03.2024 | 57,05 | 58,00 | 57,00 | 58,00 | 2,02% | 6.456,00 |
26.03.2024 | 56,15 | 57,10 | 56,15 | 56,85 | 0,89% | 3.119,00 |
25.03.2024 | 56,15 | 56,65 | 55,95 | 56,35 | 0,27% | 7.382,00 |
22.03.2024 | 56,60 | 56,80 | 56,05 | 56,20 | -0,79% | 3.226,00 |
21.03.2024 | 55,10 | 56,65 | 55,10 | 56,65 | 3,00% | 5.328,00 |
20.03.2024 | 53,80 | 55,30 | 53,80 | 55,00 | 1,38% | 5.722,00 |
19.03.2024 | 53,70 | 54,50 | 53,65 | 54,25 | 0,46% | 2.139,00 |
18.03.2024 | 52,90 | 54,00 | 52,80 | 54,00 | 2,47% | 8.866,00 |
15.03.2024 | 52,55 | 53,05 | 52,00 | 52,70 | 0,76% | 3.659,00 |
14.03.2024 | 53,40 | 54,00 | 52,30 | 52,30 | -1,04% | 13.263,00 |
13.03.2024 | 52,45 | 53,20 | 52,35 | 52,85 | 0,38% | 1.224,00 |
12.03.2024 | 52,50 | 53,00 | 52,30 | 52,65 | 0,19% | 2.799,00 |
11.03.2024 | 52,65 | 52,65 | 52,00 | 52,55 | -0,28% | 5.676,00 |
08.03.2024 | 52,65 | 53,45 | 52,55 | 52,70 | 0,48% | 6.017,00 |
07.03.2024 | 52,35 | 53,20 | 52,25 | 52,45 | -0,10% | 3.879,00 |
06.03.2024 | 51,80 | 52,65 | 51,55 | 52,50 | 1,55% | 8.922,00 |
05.03.2024 | 51,60 | 52,85 | 51,45 | 51,70 | -0,86% | 5.040,00 |
04.03.2024 | 51,10 | 52,15 | 51,00 | 52,15 | 1,96% | 5.854,00 |
01.03.2024 | 51,25 | 51,45 | 51,05 | 51,15 | -0,20% | 4.158,00 |
29.02.2024 | 50,85 | 51,25 | 50,55 | 51,25 | 0,99% | 4.360,00 |
28.02.2024 | 51,30 | 51,85 | 50,75 | 50,75 | -0,39% | 3.123,00 |
27.02.2024 | 50,90 | 51,50 | 50,75 | 50,95 | -0,39% | 4.750,00 |
26.02.2024 | 51,75 | 52,10 | 51,10 | 51,15 | -0,87% | 4.088,00 |
23.02.2024 | 51,50 | 52,10 | 51,35 | 51,60 | -0,19% | 10.886,00 |
22.02.2024 | 51,10 | 52,10 | 50,90 | 51,70 | 0,98% | 9.720,00 |
21.02.2024 | 51,20 | 51,25 | 50,80 | 51,20 | -0,19% | 3.968,00 |
20.02.2024 | 50,75 | 51,30 | 50,25 | 51,30 | 0,88% | 5.121,00 |
19.02.2024 | 50,55 | 50,95 | 50,50 | 50,85 | -0,10% | 2.456,00 |
16.02.2024 | 51,25 | 51,45 | 50,80 | 50,90 | -0,78% | 6.770,00 |
15.02.2024 | 50,30 | 51,35 | 50,20 | 51,30 | 2,29% | 4.952,00 |
14.02.2024 | 49,10 | 50,35 | 49,10 | 50,15 | 2,35% | 5.445,00 |
13.02.2024 | 50,00 | 50,15 | 48,74 | 49,00 | -2,39% | 7.241,00 |
12.02.2024 | 49,88 | 50,55 | 49,20 | 50,20 | 0,72% | 6.246,00 |
09.02.2024 | 50,35 | 50,65 | 49,80 | 49,84 | -0,12% | 7.147,00 |
08.02.2024 | 50,45 | 50,70 | 49,78 | 49,90 | -1,19% | 3.766,00 |
07.02.2024 | 50,35 | 50,75 | 49,98 | 50,50 | 0,10% | 4.097,00 |
06.02.2024 | 50,55 | 51,15 | 50,40 | 50,45 | -0,88% | 3.436,00 |
05.02.2024 | 51,25 | 51,55 | 50,70 | 50,90 | -1,55% | 4.704,00 |
02.02.2024 | 51,20 | 51,70 | 50,85 | 51,70 | 0,19% | 5.713,00 |
01.02.2024 | 52,20 | 52,35 | 50,65 | 51,60 | -0,86% | 15.463,00 |
31.01.2024 | 52,60 | 53,20 | 51,80 | 52,05 | -1,14% | 5.974,00 |
30.01.2024 | 50,40 | 52,65 | 50,15 | 52,65 | 5,38% | 11.721,00 |
29.01.2024 | 49,54 | 49,96 | 49,18 | 49,96 | 0,77% | 4.393,00 |
26.01.2024 | 49,50 | 49,64 | 49,28 | 49,58 | 0,65% | 7.007,00 |
25.01.2024 | 48,86 | 49,60 | 48,80 | 49,26 | 0,65% | 4.145,00 |
24.01.2024 | 49,04 | 49,24 | 48,72 | 48,94 | -0,20% | 1.584,00 |
23.01.2024 | 48,42 | 49,04 | 48,42 | 49,04 | 1,07% | 4.202,00 |
22.01.2024 | 47,14 | 48,72 | 47,14 | 48,52 | 2,62% | 12.699,00 |
19.01.2024 | 46,82 | 47,28 | 46,80 | 47,28 | 1,29% | 5.035,00 |
18.01.2024 | 46,98 | 47,46 | 46,54 | 46,68 | -1,23% | 5.081,00 |
17.01.2024 | 47,50 | 47,66 | 47,00 | 47,26 | -0,71% | 5.037,00 |
16.01.2024 | 47,78 | 48,06 | 47,10 | 47,60 | -0,13% | 11.878,00 |
15.01.2024 | 47,94 | 48,16 | 47,48 | 47,66 | -0,75% | 17.621,00 |
12.01.2024 | 47,20 | 49,50 | 46,60 | 48,02 | 1,39% | 15.012,00 |
11.01.2024 | 47,70 | 47,98 | 46,82 | 47,36 | -2,07% | 11.182,00 |
10.01.2024 | 48,44 | 48,90 | 47,92 | 48,36 | -1,19% | 14.825,00 |
09.01.2024 | 49,72 | 49,80 | 48,94 | 48,94 | 0,08% | 5.469,00 |
08.01.2024 | 48,74 | 49,46 | 48,38 | 48,90 | -1,53% | 4.949,00 |
05.01.2024 | 49,38 | 49,80 | 49,02 | 49,66 | 1,14% | 4.294,00 |
04.01.2024 | 49,30 | 49,84 | 48,96 | 49,10 | 0,16% | 10.386,00 |
03.01.2024 | 48,52 | 49,76 | 47,90 | 49,02 | 1,74% | 7.254,00 |
02.01.2024 | 46,68 | 48,48 | 46,52 | 48,18 | 3,93% | 3.741,00 |
29.12.2023 | 46,48 | 46,64 | 46,32 | 46,36 | -0,34% | 1.462,00 |
28.12.2023 | 46,44 | 46,60 | 46,14 | 46,52 | 0,52% | 7.449,00 |
27.12.2023 | 46,42 | 46,72 | 46,02 | 46,28 | 0,09% | 3.950,00 |
22.12.2023 | 45,78 | 46,36 | 45,70 | 46,24 | 1,27% | 8.477,00 |
21.12.2023 | 45,82 | 46,10 | 45,54 | 45,66 | -0,44% | 6.346,00 |
20.12.2023 | 46,48 | 46,62 | 45,86 | 45,86 | -1,55% | 11.490,00 |
19.12.2023 | 45,38 | 46,70 | 44,96 | 46,58 | 2,15% | 5.525,00 |
18.12.2023 | 45,86 | 46,04 | 45,40 | 45,60 | 0,57% | 8.956,00 |
15.12.2023 | 45,78 | 46,26 | 45,12 | 45,34 | -0,96% | 5.112,00 |
14.12.2023 | 45,56 | 46,80 | 45,16 | 45,78 | 1,06% | 18.256,00 |
13.12.2023 | 44,50 | 45,30 | 44,34 | 45,30 | 2,17% | 4.428,00 |
12.12.2023 | 44,64 | 44,78 | 44,34 | 44,34 | -0,81% | 4.354,00 |
11.12.2023 | 45,46 | 45,64 | 44,70 | 44,70 | -1,54% | 4.819,00 |
08.12.2023 | 44,80 | 45,56 | 44,80 | 45,40 | 0,80% | 7.628,00 |