57,420€
0,61%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 57,12 | 57,59 | 56,52 | 57,48 | 0,72% | 474,00 |
| 30.05.2024 | 57,40 | 57,67 | 56,84 | 57,07 | -0,30% | - |
| 29.05.2024 | 57,53 | 57,55 | 56,48 | 57,24 | -0,48% | - |
| 28.05.2024 | 58,79 | 58,79 | 57,42 | 57,52 | -2,17% | - |
| 27.05.2024 | 58,52 | 59,01 | 58,50 | 58,79 | 0,38% | 675,00 |
| 24.05.2024 | 58,25 | 58,98 | 58,17 | 58,57 | 0,56% | 34,00 |
| 23.05.2024 | 58,95 | 59,25 | 57,83 | 58,25 | -1,20% | 85,00 |
| 22.05.2024 | 59,62 | 59,95 | 58,82 | 58,95 | -1,12% | 1,00 |
| 21.05.2024 | 58,30 | 59,77 | 57,96 | 59,62 | 2,19% | 195,00 |
| 20.05.2024 | 58,80 | 59,58 | 57,93 | 58,34 | -0,96% | 100,00 |
| 17.05.2024 | 59,20 | 59,45 | 58,77 | 58,91 | -0,17% | 100,00 |
| 16.05.2024 | 58,94 | 59,29 | 58,45 | 59,01 | 0,11% | 387,00 |
| 15.05.2024 | 58,76 | 59,33 | 58,53 | 58,94 | 0,32% | 420,00 |
| 14.05.2024 | 58,75 | 59,13 | 58,42 | 58,75 | -0,03% | - |
| 13.05.2024 | 58,76 | 59,21 | 58,61 | 58,77 | -0,50% | 2,00 |
| 10.05.2024 | 58,90 | 59,27 | 58,63 | 59,07 | 0,53% | 20,00 |
| 09.05.2024 | 58,38 | 58,91 | 57,89 | 58,76 | 0,68% | - |
| 08.05.2024 | 57,65 | 58,59 | 57,22 | 58,36 | 1,33% | - |
| 07.05.2024 | 58,21 | 58,57 | 57,60 | 57,60 | -1,08% | - |
| 06.05.2024 | 57,14 | 58,42 | 57,14 | 58,23 | 1,80% | 173,00 |
| 03.05.2024 | 57,39 | 57,58 | 56,59 | 57,20 | -0,50% | - |
| 02.05.2024 | 57,49 | 58,09 | 57,11 | 57,48 | 0,03% | 3,00 |
| 30.04.2024 | 58,09 | 58,27 | 57,39 | 57,46 | -1,05% | 10,00 |
| 29.04.2024 | 58,51 | 59,16 | 57,82 | 58,07 | -0,87% | 455,00 |
| 26.04.2024 | 57,61 | 59,08 | 57,09 | 58,58 | 1,83% | - |
| 25.04.2024 | 58,17 | 58,52 | 57,05 | 57,53 | -1,35% | - |
| 24.04.2024 | 58,57 | 58,83 | 57,89 | 58,32 | -0,42% | 335,00 |
| 23.04.2024 | 57,13 | 58,65 | 56,93 | 58,56 | 2,49% | 40,00 |
| 22.04.2024 | 55,52 | 57,29 | 55,42 | 57,14 | 2,94% | 70,00 |
| 19.04.2024 | 54,79 | 55,73 | 54,05 | 55,51 | 1,37% | 213,00 |
| 18.04.2024 | 54,49 | 55,33 | 54,42 | 54,76 | 0,51% | 96,00 |
| 17.04.2024 | 53,76 | 55,15 | 53,52 | 54,48 | 1,28% | 265,00 |
| 16.04.2024 | 55,11 | 55,21 | 53,44 | 53,79 | -2,37% | 478,00 |
| 15.04.2024 | 55,59 | 57,23 | 54,78 | 55,10 | -1,85% | 388,00 |
| 12.04.2024 | 56,64 | 58,87 | 54,44 | 56,14 | -0,90% | 362,00 |
| 11.04.2024 | 56,00 | 56,76 | 55,50 | 56,65 | 1,19% | 123,00 |
| 10.04.2024 | 56,86 | 57,18 | 55,86 | 55,98 | -1,57% | 408,00 |
| 09.04.2024 | 56,86 | 57,14 | 56,11 | 56,88 | 0,00% | 269,00 |
| 08.04.2024 | 56,85 | 57,44 | 56,59 | 56,88 | 0,11% | 241,00 |
| 05.04.2024 | 56,46 | 57,26 | 56,03 | 56,81 | 1,08% | 100,00 |
| 04.04.2024 | 57,03 | 57,68 | 56,07 | 56,21 | -1,42% | - |
| 03.04.2024 | 58,38 | 58,75 | 56,80 | 57,02 | -2,36% | 387,00 |
| 02.04.2024 | 58,98 | 59,51 | 58,23 | 58,40 | -0,26% | 300,00 |
| 28.03.2024 | 58,05 | 58,83 | 57,83 | 58,55 | 0,90% | 5.741,00 |
| 27.03.2024 | 57,10 | 58,05 | 57,05 | 58,03 | 1,89% | - |
| 26.03.2024 | 56,28 | 57,18 | 56,25 | 56,95 | 1,15% | 441,00 |
| 25.03.2024 | 56,00 | 56,78 | 55,90 | 56,30 | 0,54% | - |
| 22.03.2024 | 56,45 | 56,95 | 55,93 | 56,00 | -0,80% | 40,00 |
| 21.03.2024 | 55,15 | 56,70 | 55,13 | 56,45 | 2,40% | 19,00 |
| 20.03.2024 | 54,15 | 55,33 | 53,85 | 55,13 | 1,89% | - |
| 19.03.2024 | 53,98 | 54,65 | 53,75 | 54,10 | 0,56% | 150,00 |
| 18.03.2024 | 52,85 | 54,05 | 52,83 | 53,80 | 1,65% | 50,00 |
| 15.03.2024 | 52,40 | 53,05 | 52,08 | 52,93 | 1,00% | - |
| 14.03.2024 | 52,80 | 54,00 | 52,03 | 52,40 | -0,85% | 850,00 |
| 13.03.2024 | 52,60 | 53,35 | 52,38 | 52,85 | 0,48% | - |
| 12.03.2024 | 52,65 | 53,10 | 52,30 | 52,60 | 0,10% | - |
| 11.03.2024 | 52,58 | 52,68 | 51,95 | 52,55 | -0,14% | - |
| 08.03.2024 | 52,65 | 53,48 | 52,35 | 52,63 | -0,05% | - |
| 07.03.2024 | 52,60 | 53,30 | 52,15 | 52,65 | 0,14% | 50,00 |
| 06.03.2024 | 51,85 | 52,75 | 51,45 | 52,58 | 1,35% | 103,00 |
| 05.03.2024 | 51,70 | 53,03 | 51,35 | 51,88 | 0,29% | 39,00 |
| 04.03.2024 | 51,05 | 52,10 | 50,95 | 51,73 | 0,93% | 2.125,00 |
| 01.03.2024 | 51,20 | 51,65 | 50,98 | 51,25 | 0,15% | 10,00 |
| 29.02.2024 | 50,65 | 51,48 | 50,58 | 51,18 | 0,99% | - |
| 28.02.2024 | 51,35 | 51,85 | 50,48 | 50,68 | -1,36% | - |
| 27.02.2024 | 51,00 | 51,55 | 50,88 | 51,38 | 0,74% | 13,00 |
| 26.02.2024 | 51,55 | 52,08 | 50,98 | 51,00 | -1,40% | 345,00 |
| 23.02.2024 | 51,65 | 52,03 | 51,38 | 51,73 | 0,19% | - |
| 22.02.2024 | 51,05 | 52,23 | 50,93 | 51,63 | 1,08% | 430,00 |
| 21.02.2024 | 51,30 | 51,35 | 50,83 | 51,08 | -0,44% | 220,00 |
| 20.02.2024 | 50,70 | 51,48 | 50,20 | 51,30 | 1,18% | 40,00 |
| 19.02.2024 | 50,80 | 50,88 | 50,60 | 50,70 | -0,25% | 50,00 |
| 16.02.2024 | 51,40 | 51,40 | 50,75 | 50,83 | -0,97% | 55,00 |
| 15.02.2024 | 50,40 | 51,53 | 50,25 | 51,33 | 1,89% | 30,00 |
| 14.02.2024 | 49,71 | 50,48 | 49,20 | 50,38 | 2,08% | 120,00 |
| 13.02.2024 | 49,96 | 50,18 | 48,76 | 49,35 | -1,31% | - |
| 12.02.2024 | 50,10 | 50,58 | 49,22 | 50,01 | -0,06% | 210,00 |
| 09.02.2024 | 50,40 | 50,73 | 49,65 | 50,04 | -0,92% | 13,00 |
| 08.02.2024 | 50,60 | 50,73 | 49,74 | 50,50 | -0,15% | 695,00 |
| 07.02.2024 | 50,55 | 50,80 | 49,92 | 50,58 | 0,00% | 307,00 |
| 06.02.2024 | 50,75 | 51,20 | 50,33 | 50,58 | -0,25% | 380,00 |
| 05.02.2024 | 51,45 | 51,60 | 50,40 | 50,70 | -1,41% | 208,00 |
| 02.02.2024 | 51,65 | 51,90 | 50,88 | 51,43 | -0,48% | 106,00 |
| 01.02.2024 | 52,00 | 52,33 | 50,60 | 51,68 | -0,53% | 303,00 |
| 31.01.2024 | 52,75 | 53,28 | 51,78 | 51,95 | -1,09% | 174,00 |
| 30.01.2024 | 49,97 | 52,75 | 49,97 | 52,53 | 5,17% | 534,00 |
| 29.01.2024 | 49,36 | 50,02 | 49,29 | 49,95 | 1,10% | 125,00 |
| 26.01.2024 | 49,55 | 49,69 | 49,24 | 49,40 | -0,28% | 363,00 |
| 25.01.2024 | 48,96 | 49,61 | 48,81 | 49,54 | 1,25% | 255,00 |
| 24.01.2024 | 49,08 | 49,21 | 48,59 | 48,93 | -0,33% | 300,00 |
| 23.01.2024 | 48,61 | 49,23 | 48,42 | 49,09 | 1,15% | 99,00 |
| 22.01.2024 | 47,12 | 48,73 | 47,03 | 48,53 | 3,15% | 50,00 |
| 19.01.2024 | 46,88 | 47,82 | 46,58 | 47,05 | 0,45% | 340,00 |
| 18.01.2024 | 47,15 | 47,49 | 46,50 | 46,84 | -0,53% | - |
| 17.01.2024 | 47,75 | 47,88 | 46,95 | 47,09 | -1,32% | 81,00 |
| 16.01.2024 | 47,82 | 48,07 | 46,77 | 47,72 | -0,10% | 295,00 |
| 15.01.2024 | 48,01 | 48,01 | 47,44 | 47,77 | -0,46% | 345,00 |
| 12.01.2024 | 47,43 | 49,89 | 46,45 | 47,99 | 1,33% | 432,00 |
| 11.01.2024 | 47,96 | 48,11 | 46,86 | 47,36 | -1,11% | 1.925,00 |
| 10.01.2024 | 48,84 | 48,99 | 47,89 | 47,89 | -1,82% | 240,00 |