Jetzt handeln
CITIZENS FINANCIAL GROUP INC.
ISIN: US1746101054 | WKN: A12BD3
41,7100 €
+0,0400 +0,10 %
23.12. 22:59
Status: tradeable
Geld
41,5100 €
Stück: 181
Brief
41,9100 €
Stück: 181
Zeit | Kurs | Volumen | |
---|---|---|---|
15.12. 17:30:42.029 | 43,22 € | 6 | |
14.12. 11:10:15.243 | 42,78 € | 3 | |
29.11. 14:06:16.690 | 45,495 € | 76 | |
28.11. 15:53:37.089 | 45,955 € | 64 | |
24.11. 17:35:43.906 | 45,62 € | 2 | |
23.11. 11:01:12.958 | 45,95 € | 24 | |
21.11. 16:01:06.311 | 44,33 € | 2 | |
17.11. 17:31:01.307 | 44,61 € | 2 | |
14.11. 21:01:10.964 | 44,31 € | 2 | |
07.11. 09:23:58.555 | 44,855 € | 50 | |
16.10. 10:40:01.886 | 39,795 € | 11 | |
05.09. 10:19:42.380 | 37,70 € | 266 | |
22.08. 18:40:31.880 | 37,26 € | 11 | |
19.08. 14:11:18.859 | 37,24 € | 72 | |
12.08. 09:53:12.754 | 36,025 € | 954 | |
08.08. 21:40:00.453 | 36,36 € | 551 | |
05.08. 12:56:50.528 | 34,72 € | 280 | |
05.08. 10:58:27.838 | 35,11 € | 200 | |
30.07. 08:14:42.561 | 39,65 € | 20 | |
26.07. 11:32:09.184 | 40,22 € | 50 | |
24.07. 17:14:18.203 | 39,155 € | 150 | |
24.07. 09:06:57.033 | 38,775 € | 75 | |
22.07. 16:34:49.263 | 37,69 € | 30 | |
18.07. 18:08:33.735 | 37,89 € | 11 | |
05.07. 13:32:53.867 | 33,15 € | 220 | |
27.06. 15:30:24.888 | 31,98 € | 311 | |
20.06. 21:00:56.111 | 32,545 € | 2 | |
13.06. 17:22:29.570 | 31,905 € | 2 | |
27.05. 16:18:38.142 | 32,685 € | 2 | |
20.05. 17:11:37.772 | 34,095 € | 90 | |
08.05. 16:12:06.157 | 33,04 € | 5 | |
29.04. 16:26:52.158 | 32,92 € | 2 | |
20.04. 11:00:43.872 | 32,29 € | 15 | |
09.04. 16:01:25.414 | 31,975 € | 3 | |
28.03. 16:01:19.752 | 33,31 € | 3 | |
20.03. 20:41:07.034 | 31,96 € | 75 | |
17.03. 17:30:43.598 | 30,28 € | 2 | |
09.03. 11:00:48.976 | 30,88 € | 17 | |
08.03. 16:19:17.720 | 31,56 € | 16 | |
08.03. 15:36:44.938 | 31,60 € | 2 | |
07.03. 21:55:24.857 | 31,02 € | 40 | |
04.03. 10:41:45.027 | 28,87 € | 300 | |
04.03. 10:40:47.821 | 28,87 € | 300 | |
04.03. 10:34:31.189 | 28,88 € | 340 | |
29.02. 16:00:59.530 | 29,20 € | 2 | |
26.02. 12:33:39.907 | 28,61 € | 300 | |
13.02. 13:03:42.615 | 29,52 € | 250 | |
13.02. 11:18:06.228 | 29,72 € | 77 | |
08.02. 22:24:58.361 | 29,24 € | 76 | |
06.02. 18:36:25.972 | 29,31 € | 5 | |
05.02. 12:45:47.255 | 29,85 € | 300 | |
02.02. 08:10:09.151 | 28,66 € | 80 | |
03.01. 21:55:14.411 | 29,41 € | 26 | |
21.12. 09:55:59.413 | 29,80 € | 20 | |
15.12. 14:44:34.232 | 30,60 € | 9 | |
14.12. 21:00:53.943 | 30,79 € | 25 | |
16.11. 16:36:06.836 | 24,83 € | 200 | |
15.11. 21:56:07.762 | 25,24 € | 6 | |
24.10. 17:20:52.780 | 22,15 € | 2 | |
23.10. 22:00:17.227 | 21,87 € | 100 | |
23.10. 08:00:38.273 | 22,59 € | 150 | |
18.10. 19:07:54.840 | 24,09 € | 50 | |
29.08. 14:54:12.793 | 25,46 € | 30 | |
24.08. 16:00:31.972 | 25,42 € | 3 | |
21.08. 21:34:32.711 | 25,36 € | 40 | |
16.08. 17:36:35.444 | 25,95 € | 100 | |
27.07. 08:20:31.888 | 29,17 € | 100 | |
24.07. 18:10:26.273 | 28,84 € | 45 | |
24.07. 15:50:03.260 | 28,57 € | 45 | |
19.07. 17:16:04.160 | 27,14 € | 200 | |
14.07. 16:03:22.726 | 25,00 € | 27 | |
14.07. 09:44:31.822 | 25,33 € | 14 | |
12.07. 15:46:13.940 | 26,00 € | 19 | |
30.06. 21:55:57.297 | 24,03 € | 85 | |
30.06. 21:49:53.324 | 24,03 € | 90 | |
30.06. 16:49:19.678 | 23,63 € | 75 | |
16.06. 17:24:13.878 | 24,96 € | 30 | |
13.06. 14:17:44.935 | 25,27 € | 50 | |
12.06. 18:04:59.020 | 25,16 € | 200 | |
05.06. 16:00:44.082 | 25,52 € | 2 | |
24.05. 13:50:35.771 | 25,81 € | 192 | |
18.05. 17:06:06.151 | 24,39 € | 30 | |
16.05. 09:11:35.560 | 23,68 € | 80 | |
11.05. 21:02:50.855 | 22,82 € | 2 | |
10.05. 15:42:44.770 | 23,79 € | 150 | |
10.05. 15:21:00.427 | 23,88 € | 150 | |
08.05. 14:57:39.758 | 24,50 € | 150 | |
08.05. 09:16:32.827 | 24,04 € | 46 | |
05.05. 18:04:27.098 | 23,79 € | 100 | |
05.05. 16:46:55.856 | 23,44 € | 43 | |
05.05. 07:43:44.279 | 22,80 € | 25 | |
04.05. 22:55:37.258 | 22,50 € | 23 | |
04.05. 22:00:03.118 | 22,60 € | 150 | |
04.05. 21:50:20.995 | 22,49 € | 23 | |
04.05. 21:42:57.818 | 22,81 € | 150 | |
04.05. 18:44:15.474 | 22,80 € | 30 | |
04.05. 17:04:20.035 | 21,96 € | 20 | |
04.05. 16:00:30.146 | 22,17 € | 2 | |
02.05. 19:43:45.510 | 24,32 € | 70 | |
02.05. 17:49:19.489 | 24,11 € | 76 | |
02.05. 09:01:57.793 | 26,04 € | 100 | |
02.05. 08:06:29.642 | 26,00 € | 300 | |
29.04. 11:03:50.261 | 28,15 € | 2 | |
27.04. 20:25:06.841 | 27,64 € | 21 | |
27.04. 16:01:21.621 | 27,12 € | 4 | |
23.04. 17:32:13.742 | 26,27 € | 2 | |
20.04. 17:10:44.280 | 26,54 € | 887 | |
20.04. 16:37:20.401 | 26,75 € | 56 | |
19.04. 21:01:14.837 | 27,64 € | 3 | |
19.04. 13:54:10.617 | 27,20 € | 37 | |
19.04. 10:33:50.208 | 28,21 € | 53 | |
14.04. 16:06:32.551 | 26,91 € | 5 | |
06.04. 16:03:52.480 | 26,82 € | 2 | |
04.04. 21:00:33.625 | 26,43 € | 2 | |
31.03. 16:02:20.544 | 27,80 € | 4 | |
30.03. 13:33:54.790 | 28,80 € | 227 | |
27.03. 16:02:29.579 | 28,80 € | 3 | |
24.03. 15:59:30.499 | 28,00 € | 18 | |
22.03. 10:13:53.855 | 30,20 € | 300 | |
21.03. 16:56:22.346 | 30,80 € | 17 | |
15.03. 18:33:56.421 | 30,00 € | 70 | |
14.03. 21:09:13.363 | 30,00 € | 5 | |
13.03. 21:47:29.291 | 29,00 € | 180 | |
10.03. 18:31:46.946 | 32,20 € | 46 | |
09.03. 17:35:58.181 | 34,60 € | 50 | |
21.02. 20:10:27.104 | 39,40 € | 1 | |
17.02. 17:08:34.844 | 40,20 € | 14 | |
17.01. 08:04:50.743 | 38,40 € | 26 | |
13.01. 20:52:02.636 | 38,60 € | 26 | |
07.12. 14:32:57.989 | 37,40 € | 160 | |
18.11. 13:11:49.162 | 38,80 € | 312 | |
04.11. 16:05:43.064 | 40,60 € | 5 | |
31.10. 16:08:23.225 | 41,20 € | 2 | |
28.10. 09:43:18.832 | 40,00 € | 50 | |
25.10. 19:21:04.499 | 40,40 € | 10 | |
19.10. 16:05:55.517 | 38,80 € | 3 | |
14.10. 15:31:18.147 | 37,40 € | 108 | |
09.10. 18:16:14.412 | 35,60 € | 2 | |
26.09. 17:44:57.625 | 35,20 € | 16 | |
16.09. 19:23:27.566 | 36,60 € | 20 | |
15.09. 21:14:49.670 | 37,80 € | 14 | |
11.08. 15:14:25.598 | 37,60 € | 108 | |
29.07. 21:11:17.717 | 37,20 € | 42 | |
08.07. 12:58:20.205 | 36,00 € | 100 | |
20.06. 10:52:34.799 | 34,20 € | 20 | |
12.06. 17:31:59.248 | 35,20 € | 3 | |
01.06. 15:57:52.974 | 38,00 € | 30 | |
06.05. 19:20:11.181 | 37,40 € | 30 | |
29.04. 20:00:55.758 | 37,60 € | 15 | |
26.04. 16:10:08.835 | 38,80 € | 5 | |
22.04. 21:02:28.950 | 38,80 € | 4 | |
19.04. 21:03:51.833 | 40,80 € | 4 | |
19.04. 16:02:59.918 | 41,20 € | 5 | |
19.04. 15:45:34.059 | 41,40 € | 76 | |
11.04. 18:47:01.589 | 38,40 € | 30 | |
05.04. 16:04:05.770 | 39,60 € | 5 | |
04.04. 16:00:55.246 | 39,20 € | 2 | |
04.04. 07:33:19.067 | 39,80 € | 36 | |
31.03. 20:24:42.364 | 41,40 € | 20 | |
29.03. 16:03:32.966 | 43,20 € | 2 | |
17.03. 16:03:50.082 | 44,00 € | 2 | |
15.03. 09:27:40.836 | 44,40 € | 20 | |
08.03. 16:58:03.201 | 42,00 € | 2 | |
28.02. 21:03:38.926 | 46,40 € | 2 | |
28.02. 09:16:20.954 | 46,60 € | 90 | |
24.02. 16:47:52.686 | 44,60 € | 4 | |
02.02. 21:58:42.697 | 47,00 € | 2 | |
31.01. 19:41:14.902 | 46,00 € | 36 | |
28.01. 11:33:22.618 | 46,20 € | 90 | |
27.01. 15:39:53.698 | 47,60 € | 539 | |
24.01. 16:01:44.946 | 43,40 € | 2 | |
20.01. 21:02:31.588 | 47,00 € | 2 | |
19.01. 15:33:16.544 | 48,40 € | 515 | |
17.01. 21:00:36.723 | 49,40 € | 2 | |
04.01. 15:19:03.997 | 43,80 € | 450 | |
04.01. 15:12:41.820 | 43,80 € | 450 | |
03.01. 16:00:46.070 | 43,80 € | 2 | |
28.12. 21:01:19.651 | 42,00 € | 2 | |
07.12. 21:12:49.924 | 43,00 € | 120 | |
03.12. 13:40:24.664 | 42,40 € | 1 | |
03.12. 10:48:44.345 | 42,60 € | 1 | |
26.11. 17:34:16.711 | 42,60 € | 15 | |
22.11. 15:27:26.358 | 44,20 € | 450 | |
18.11. 11:33:08.606 | 44,40 € | 4 | |
19.10. 17:26:36.399 | 41,80 € | 120 | |
24.09. 15:42:04.902 | 38,60 € | 28 | |
19.08. 20:32:16.952 | 35,40 € | 30 | |
13.08. 17:18:22.437 | 38,40 € | 110 | |
06.08. 15:22:54.765 | 37,00 € | 300 | |
05.08. 16:46:17.552 | 36,40 € | 3 | |
30.07. 16:14:34.050 | 36,60 € | 13 | |
21.07. 17:29:59.345 | 37,40 € | 50 | |
19.07. 15:29:37.916 | 35,20 € | 100 | |
19.07. 13:39:17.936 | 35,80 € | 75 | |
18.06. 16:30:45.802 | 36,80 € | 2 | |
11.05. 16:22:52.091 | 40,40 € | 75 | |
10.05. 08:12:40.419 | 40,80 € | 14 | |
07.05. 22:28:24.447 | 40,80 € | 50 | |
22.04. 10:09:50.305 | 36,60 € | 274 | |
13.04. 15:32:15.784 | 38,00 € | 28 | |
12.04. 20:15:47.396 | 38,40 € | 2 | |
24.03. 15:19:12.767 | 36,80 € | 30 | |
18.03. 18:25:41.724 | 39,40 € | 100 | |
17.02. 21:48:53.313 | 34,80 € | 10 | |
03.02. 08:35:51.243 | 31,60 € | 5 | |
11.08. 16:46:17.722 | 23,00 € | 2 | |
04.08. 21:02:56.167 | 20,60 € | 1 | |
03.08. 20:40:46.751 | 20,80 € | 1 | |
20.07. 21:22:51.230 | 21,80 € | 1 | |
17.07. 20:19:25.909 | 22,20 € | 100 | |
14.07. 19:53:46.105 | 20,80 € | 49 | |
13.07. 20:08:07.825 | 22,00 € | 3 | |
13.07. 16:41:11.159 | 21,00 € | 4 | |
06.07. 16:10:11.247 | 21,80 € | 3 | |
06.07. 13:07:45.679 | 21,40 € | 10 | |
03.07. 15:48:52.460 | 21,40 € | 10 | |
01.07. 14:53:06.918 | 22,60 € | 2 | |
20.06. 11:17:13.584 | 22,80 € | 1 | |
17.06. 07:30:50.095 | 24,40 € | 1 | |
11.06. 21:37:03.648 | 21,60 € | 1 | |
11.06. 13:17:43.734 | 22,80 € | 80 | |
27.05. 14:31:12.665 | 22,80 € | 230 | |
09.05. 12:42:32.541 | 20,40 € | 1 | |
08.05. 18:05:50.621 | 20,20 € | 1 | |
05.05. 22:31:28.913 | 19,60 € | 1 | |
30.04. 17:25:27.071 | 20,60 € | 1 | |
29.04. 21:34:29.044 | 21,40 € | 1 | |
28.04. 18:59:49.726 | 21,00 € | 1 | |
26.04. 17:02:27.349 | 18,90 € | 1 | |
24.04. 18:45:56.116 | 18,70 € | 1 | |
20.04. 07:59:48.117 | 18,40 € | 1 | |
17.04. 14:27:58.325 | 17,60 € | 250 | |
17.04. 14:27:10.191 | 17,60 € | 320 | |
07.04. 13:09:31.071 | 17,90 € | 500 | |
26.03. 22:39:56.241 | 18,70 € | 80 | |
24.03. 13:39:31.703 | 15,20 € | 300 | |
24.03. 13:35:33.198 | 15,20 € | 50 | |
24.03. 13:03:10.983 | 15,20 € | 271 | |
20.03. 09:36:00.232 | 16,70 € | 300 | |
19.02. 15:27:31.550 | 35,40 € | 35 | |
07.11. 16:54:27.644 | 35,00 € | 43 | |
24.07. 22:09:10.930 | 33,94 € | 30 | |
07.02. 14:27:15.930 | 30,448 € | 51 | |
01.02. 20:26:42.347 | 29,975 € | 51 | |
02.11. 20:43:58.065 | 33,056 € | 1 | |
19.10. 13:50:20.330 | 30,485 € | 1 | |
18.10. 17:32:35.331 | 31,035 € | 1 | |
10.09. 16:52:05.194 | 35,366 € | 1 | |
08.08. 19:48:33.301 | 35,323 € | 1 | |
09.07. 15:42:05.398 | 33,923 € | 1 | |
07.06. 17:05:17.769 | 35,717 € | 2 | |
07.05. 16:03:54.661 | 34,484 € | 2 | |
06.04. 18:32:34.360 | 34,127 € | 2 | |
05.03. 08:31:09.282 | 35,53 € | 140 | |
13.02. 10:26:38.242 | 35,52 € | 170 | |
04.12. 15:55:03.447 | 35,484 € | 2 | |
02.11. 16:23:15.065 | 32,812 € | 2 | |
11.09. 17:31:47.673 | 27,894 € | 2 | |
07.08. 16:35:52.511 | 30,166 € | 2 | |
16.06. 21:57:08.625 | 32,312 € | 500 | |
16.06. 21:56:11.211 | 32,309 € | 472 | |
16.06. 15:34:47.211 | 32,729 € | 9 | |
14.06. 18:24:48.782 | 31,827 € | 500 | |
13.04. 15:38:33.534 | 31,477 € | 144 | |
27.03. 16:09:14.504 | 30,918 € | 3 | |
22.03. 14:54:23.780 | 31,404 € | 49 | |
22.03. 14:41:04.860 | 31,51 € | 114 | |
22.02. 16:09:29.245 | 36,008 € | 9 | |
16.02. 15:52:52.967 | 35,946 € | 9 | |
25.01. 15:37:29.917 | 34,375 € | 114 | |
20.01. 15:23:32.244 | 32,70 € | 100 | |
18.01. 15:39:35.557 | 31,813 € | 6 | |
15.12. 16:26:20.193 | 34,031 € | 144 | |
16.11. 15:56:07.308 | 28,454 € | 12 | |
14.11. 16:09:10.075 | 28,751 € | 3 | |
08.11. 16:14:29.392 | 24,05 € | 243 | |
07.11. 21:19:34.373 | 24,76 € | 162 | |
02.11. 17:59:31.489 | 23,57 € | 58 | |
21.10. 13:17:34.756 | 23,53 € | 530 | |
26.07. 14:52:38.514 | 19,76 € | 360 | |
30.06. 15:38:12.177 | 17,72 € | 250 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:58:00 | 181 | 41,34 € | 42,095 € | 181 |
23.12. 22:57:00 | 181 | 41,34 € | 42,09 € | 181 |
23.12. 22:56:00 | 181 | 41,335 € | 42,09 € | 181 |
23.12. 22:55:00 | 181 | 41,34 € | 42,09 € | 181 |
23.12. 22:54:00 | 181 | 41,34 € | 42,09 € | 181 |
23.12. 22:53:00 | 181 | 41,34 € | 42,09 € | 181 |
23.12. 22:51:00 | 181 | 41,345 € | 42,10 € | 181 |
23.12. 22:49:00 | 181 | 41,34 € | 42,095 € | 181 |
23.12. 22:48:00 | 181 | 41,34 € | 42,095 € | 181 |
Stammdaten
WKN | A12BD3 |
ISIN | US1746101054 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 422,14 Mio. |
Marktkapitalisierung | 18,24 Mrd. |
Dividende je Aktie | 1,560 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 17,07 % |
Abstand 52W Hoch | 11,09 % |
Abstand 52W Tief | 50,46 % |
Vola 30 Tage | 15,79 % |
Vola 250 Tage | 45,75 % |
KGV | 9,10 (2021) |
KCV | 137,63 (2020) |
Gewinn je Aktie | 5,180 (2021) |
Cashflow/Aktie | 0,260 (2020) |
Dividende je Aktie | 1,560 USD (2021) |
Dividendenausschüttung in Mio. | 670,000 USD (2021) |
Performance
1 Woche | 43,460 | -4,119 | |
1 Monat | 45,740 | -8,898 | |
6 Monate | 32,520 | +28,137 | |
Lfd. Jahr | 30,630 | +36,043 | |
1 Jahr | 30,020 | +38,807 | |
3 Jahre | 41,300 | +0,896 | |
5 Jahre | 36,500 | +14,164 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 526 | - | |
Kauf | 1 | - | |
Kauf | 1204 | - | |
Verkauf | 1 | - | |
Verkauf | 1 | - |
Enthalten in folgenden Wikifolios
DE000LS9MUG5
99.454,22 €
DE000LS9M630
452,16 €
DE000LS9LVV4
0,00 €
0,00 €
0,00 €