C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2019 | 75,93 | 76,22 | 75,60 | 75,81 | 75,81 | 9.620.616 |
| 05. Dez. 2019 | 74,65 | 74,85 | 74,35 | 74,71 | 74,71 | 9.581.200 |
| 04. Dez. 2019 | 73,83 | 74,59 | 73,42 | 74,23 | 74,23 | 8.266.400 |
| 03. Dez. 2019 | 73,38 | 73,47 | 72,50 | 73,33 | 73,33 | 13.559.400 |
| 02. Dez. 2019 | 75,42 | 75,93 | 74,43 | 74,52 | 74,52 | 11.085.300 |
| 29. Nov. 2019 | 75,43 | 75,80 | 74,99 | 75,12 | 75,12 | 6.246.900 |
| 27. Nov. 2019 | 75,84 | 76,13 | 75,50 | 75,72 | 75,72 | 7.592.100 |
| 26. Nov. 2019 | 75,84 | 75,84 | 74,82 | 75,46 | 75,46 | 11.306.000 |
| 25. Nov. 2019 | 74,93 | 75,85 | 74,87 | 75,68 | 75,68 | 11.497.700 |
| 22. Nov. 2019 | 74,10 | 74,92 | 73,97 | 74,87 | 74,87 | 7.910.700 |
| 21. Nov. 2019 | 74,08 | 74,63 | 73,51 | 73,90 | 73,90 | 8.585.100 |
| 20. Nov. 2019 | 74,63 | 74,72 | 73,22 | 73,91 | 73,91 | 12.799.900 |
| 19. Nov. 2019 | 74,97 | 75,24 | 74,47 | 74,82 | 74,82 | 9.095.500 |
| 18. Nov. 2019 | 74,29 | 74,64 | 73,56 | 74,40 | 74,40 | 8.525.700 |
| 15. Nov. 2019 | 74,34 | 74,46 | 73,68 | 74,40 | 74,40 | 10.294.000 |
| 14. Nov. 2019 | 73,61 | 74,01 | 73,33 | 73,84 | 73,84 | 9.446.800 |
| 13. Nov. 2019 | 74,25 | 74,91 | 73,71 | 73,91 | 73,91 | 14.040.700 |
| 12. Nov. 2019 | 75,55 | 75,96 | 75,01 | 75,07 | 75,07 | 11.066.600 |
| 11. Nov. 2019 | 75,45 | 76,08 | 75,24 | 75,60 | 75,60 | 6.020.300 |
| 08. Nov. 2019 | 75,48 | 76,12 | 75,06 | 76,12 | 76,12 | 7.927.100 |
| 07. Nov. 2019 | 75,41 | 76,28 | 75,41 | 75,81 | 75,81 | 14.340.500 |
| 06. Nov. 2019 | 74,42 | 75,05 | 73,97 | 74,42 | 74,42 | 12.629.200 |
| 05. Nov. 2019 | 75,19 | 75,97 | 74,64 | 74,83 | 74,83 | 14.403.200 |
| 04. Nov. 2019 | 74,94 | 75,27 | 74,11 | 75,15 | 75,15 | 12.585.200 |
| 01. Nov. 2019 | 72,25 | 73,99 | 72,10 | 73,84 | 73,84 | 12.935.200 |
| 01. Nov. 2019 | 0.51 Dividende | |||||
| 31. Okt. 2019 | 72,36 | 72,97 | 71,33 | 71,86 | 71,35 | 16.864.000 |
| 30. Okt. 2019 | 72,75 | 73,35 | 72,10 | 72,97 | 72,45 | 12.431.500 |
| 29. Okt. 2019 | 73,14 | 73,79 | 72,72 | 73,09 | 72,57 | 9.592.300 |
| 28. Okt. 2019 | 73,73 | 74,28 | 73,44 | 73,59 | 73,07 | 13.086.800 |
| 25. Okt. 2019 | 71,97 | 73,42 | 71,81 | 73,17 | 72,65 | 10.497.600 |
| 24. Okt. 2019 | 72,55 | 72,86 | 71,86 | 72,30 | 71,79 | 7.445.700 |
| 23. Okt. 2019 | 71,90 | 72,47 | 71,73 | 72,45 | 71,94 | 10.327.000 |
| 22. Okt. 2019 | 71,72 | 72,87 | 71,47 | 72,06 | 71,55 | 11.052.300 |
| 21. Okt. 2019 | 70,52 | 71,89 | 70,52 | 71,81 | 71,30 | 13.080.600 |
| 18. Okt. 2019 | 69,32 | 70,09 | 69,14 | 69,74 | 69,25 | 10.413.600 |
| 17. Okt. 2019 | 70,03 | 70,34 | 69,18 | 69,60 | 69,11 | 11.382.800 |
| 16. Okt. 2019 | 70,82 | 71,46 | 69,42 | 69,50 | 69,01 | 17.295.400 |
| 15. Okt. 2019 | 70,17 | 72,08 | 68,70 | 71,22 | 70,71 | 22.030.100 |
| 14. Okt. 2019 | 69,53 | 70,50 | 69,46 | 70,24 | 69,74 | 11.398.600 |
| 11. Okt. 2019 | 69,99 | 70,93 | 69,99 | 70,10 | 69,60 | 14.921.700 |
| 10. Okt. 2019 | 67,77 | 69,29 | 67,55 | 68,62 | 68,13 | 9.817.000 |
| 09. Okt. 2019 | 67,00 | 67,77 | 66,79 | 67,43 | 66,95 | 8.357.800 |
| 08. Okt. 2019 | 67,03 | 67,18 | 66,03 | 66,40 | 65,93 | 13.500.700 |
| 07. Okt. 2019 | 67,87 | 68,84 | 67,86 | 68,15 | 67,67 | 7.835.500 |
| 04. Okt. 2019 | 66,76 | 68,24 | 66,67 | 68,18 | 67,70 | 10.977.100 |
| 03. Okt. 2019 | 66,08 | 66,73 | 64,79 | 66,70 | 66,23 | 12.646.100 |
| 02. Okt. 2019 | 67,76 | 67,80 | 66,19 | 66,26 | 65,79 | 14.760.900 |
| 01. Okt. 2019 | 69,57 | 70,27 | 68,01 | 68,15 | 67,67 | 12.428.500 |
| 30. Sept. 2019 | 69,80 | 69,90 | 69,01 | 69,08 | 68,59 | 8.661.000 |
| 27. Sept. 2019 | 69,82 | 70,36 | 69,06 | 69,46 | 68,97 | 11.559.700 |
| 26. Sept. 2019 | 69,32 | 69,53 | 68,80 | 69,11 | 68,62 | 8.555.500 |
| 25. Sept. 2019 | 67,91 | 69,70 | 67,87 | 69,38 | 68,89 | 12.243.000 |
| 24. Sept. 2019 | 69,50 | 69,57 | 67,56 | 67,90 | 67,42 | 16.801.900 |
| 23. Sept. 2019 | 68,62 | 69,70 | 68,61 | 69,55 | 69,06 | 9.546.300 |
| 20. Sept. 2019 | 70,15 | 70,54 | 69,33 | 69,35 | 68,86 | 26.002.100 |
| 19. Sept. 2019 | 70,06 | 70,47 | 69,59 | 69,73 | 69,24 | 10.069.100 |
| 18. Sept. 2019 | 69,21 | 70,35 | 68,96 | 70,09 | 69,59 | 11.234.500 |
| 17. Sept. 2019 | 69,78 | 69,78 | 68,67 | 69,48 | 68,99 | 10.916.900 |
| 16. Sept. 2019 | 68,96 | 70,11 | 68,96 | 69,83 | 69,33 | 12.063.700 |
| 13. Sept. 2019 | 70,34 | 70,74 | 69,85 | 70,39 | 69,89 | 14.313.100 |
| 12. Sept. 2019 | 68,11 | 70,06 | 67,93 | 69,30 | 68,81 | 15.528.700 |
| 11. Sept. 2019 | 68,72 | 69,21 | 68,11 | 68,90 | 68,41 | 11.858.800 |
| 10. Sept. 2019 | 69,18 | 70,01 | 68,45 | 68,98 | 68,49 | 18.146.200 |
| 09. Sept. 2019 | 66,76 | 69,30 | 66,69 | 68,79 | 68,30 | 20.193.300 |
| 06. Sept. 2019 | 66,19 | 66,50 | 65,75 | 65,97 | 65,50 | 10.476.000 |
| 05. Sept. 2019 | 65,65 | 67,28 | 65,61 | 66,34 | 65,87 | 14.723.500 |
| 04. Sept. 2019 | 64,00 | 64,48 | 63,84 | 64,28 | 63,82 | 9.689.800 |
| 03. Sept. 2019 | 64,00 | 64,04 | 62,32 | 63,42 | 62,97 | 11.991.500 |
| 30. Aug. 2019 | 64,34 | 64,82 | 64,19 | 64,35 | 63,89 | 11.844.600 |
| 29. Aug. 2019 | 63,31 | 64,23 | 63,10 | 63,90 | 63,45 | 11.478.200 |
| 28. Aug. 2019 | 61,30 | 62,80 | 61,30 | 62,36 | 61,92 | 12.343.500 |
| 27. Aug. 2019 | 63,01 | 63,10 | 61,16 | 61,66 | 61,22 | 17.219.300 |
| 26. Aug. 2019 | 62,57 | 62,82 | 62,17 | 62,72 | 62,27 | 10.628.800 |
| 23. Aug. 2019 | 63,28 | 64,13 | 61,52 | 61,95 | 61,51 | 17.997.900 |
| 22. Aug. 2019 | 63,81 | 64,21 | 63,41 | 63,91 | 63,46 | 9.718.500 |
| 21. Aug. 2019 | 64,13 | 64,17 | 63,06 | 63,25 | 62,80 | 14.692.900 |
| 20. Aug. 2019 | 63,72 | 64,08 | 63,35 | 63,42 | 62,97 | 9.815.800 |
| 19. Aug. 2019 | 64,82 | 64,91 | 64,16 | 64,31 | 63,85 | 13.312.700 |
| 16. Aug. 2019 | 61,93 | 63,66 | 61,85 | 63,48 | 63,03 | 16.450.700 |
| 15. Aug. 2019 | 61,98 | 62,37 | 60,72 | 61,32 | 60,88 | 16.340.400 |
| 14. Aug. 2019 | 62,88 | 63,04 | 61,18 | 61,41 | 60,97 | 29.370.700 |
| 13. Aug. 2019 | 63,90 | 65,96 | 63,51 | 64,83 | 64,37 | 19.056.700 |
| 12. Aug. 2019 | 64,61 | 64,79 | 63,84 | 64,24 | 63,78 | 13.039.500 |
| 09. Aug. 2019 | 66,33 | 66,57 | 65,21 | 66,05 | 65,58 | 13.604.600 |
| 08. Aug. 2019 | 65,85 | 66,79 | 65,63 | 66,74 | 66,27 | 13.577.900 |
| 07. Aug. 2019 | 64,63 | 65,32 | 63,64 | 65,14 | 64,68 | 18.418.300 |
| 06. Aug. 2019 | 66,00 | 66,33 | 64,83 | 66,25 | 65,78 | 12.411.500 |
| 05. Aug. 2019 | 65,60 | 65,82 | 64,58 | 65,18 | 64,72 | 21.144.800 |
| 02. Aug. 2019 | 67,61 | 68,06 | 66,63 | 67,61 | 67,13 | 14.771.400 |
| 02. Aug. 2019 | 0.51 Dividende | |||||
| 01. Aug. 2019 | 70,67 | 71,09 | 67,60 | 68,35 | 67,36 | 22.571.000 |
| 31. Juli 2019 | 71,40 | 71,66 | 70,81 | 71,16 | 70,13 | 13.617.300 |
| 30. Juli 2019 | 71,03 | 71,71 | 70,58 | 71,71 | 70,67 | 9.208.300 |
| 29. Juli 2019 | 71,91 | 72,34 | 71,73 | 71,76 | 70,72 | 8.561.200 |
| 26. Juli 2019 | 72,15 | 72,64 | 71,85 | 72,16 | 71,11 | 10.625.900 |
| 25. Juli 2019 | 72,96 | 73,08 | 70,93 | 71,39 | 70,35 | 15.698.300 |
| 24. Juli 2019 | 71,66 | 73,08 | 71,66 | 73,01 | 71,95 | 12.512.900 |
| 23. Juli 2019 | 71,33 | 72,18 | 71,30 | 71,99 | 70,95 | 11.804.300 |
| 22. Juli 2019 | 70,72 | 71,29 | 70,68 | 71,11 | 70,08 | 7.930.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...