117,190$
-0,91%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 119,37 | 119,37 | 117,18 | 117,19 | -0,91% | 49.662,00 |
| 20.02.2025 | 118,78 | 119,90 | 117,04 | 118,27 | -0,90% | 46.792,00 |
| 19.02.2025 | 118,96 | 120,19 | 118,22 | 119,35 | -0,56% | 41.265,00 |
| 18.02.2025 | 117,60 | 120,40 | 116,15 | 120,02 | 0,81% | 44.380,00 |
| 14.02.2025 | 120,05 | 120,99 | 118,73 | 119,05 | -0,37% | 39.635,00 |
| 13.02.2025 | 120,20 | 122,62 | 117,74 | 119,49 | 1,12% | 38.697,00 |
| 12.02.2025 | 118,81 | 119,26 | 118,09 | 118,17 | -1,84% | 47.596,00 |
| 11.02.2025 | 118,27 | 120,43 | 117,82 | 120,39 | 1,62% | 40.140,00 |
| 10.02.2025 | 119,15 | 119,28 | 117,00 | 118,47 | -0,36% | 31.052,00 |
| 07.02.2025 | 120,12 | 120,30 | 117,91 | 118,90 | -1,17% | 57.128,00 |
| 06.02.2025 | 119,59 | 120,86 | 117,77 | 120,31 | 0,64% | 31.964,00 |
| 05.02.2025 | 119,50 | 119,64 | 118,44 | 119,55 | 0,34% | 32.718,00 |
| 04.02.2025 | 116,34 | 119,14 | 116,34 | 119,14 | 2,13% | 38.836,00 |
| 03.02.2025 | 116,08 | 117,79 | 114,95 | 116,65 | -1,25% | 62.220,00 |
| 31.01.2025 | 118,12 | 119,16 | 117,46 | 118,13 | 0,11% | 48.719,00 |
| 30.01.2025 | 118,89 | 120,98 | 117,38 | 118,00 | -0,25% | 37.459,00 |
| 29.01.2025 | 118,46 | 119,97 | 117,04 | 118,29 | -0,61% | 45.727,00 |
| 28.01.2025 | 119,68 | 120,31 | 118,65 | 119,02 | -1,13% | 47.263,00 |
| 27.01.2025 | 116,40 | 121,16 | 116,40 | 120,38 | 3,92% | 80.937,00 |
| 24.01.2025 | 117,74 | 119,41 | 114,74 | 115,84 | -2,48% | 68.790,00 |
| 23.01.2025 | 118,51 | 119,92 | 118,40 | 118,79 | -0,08% | 47.466,00 |
| 22.01.2025 | 119,45 | 119,64 | 117,30 | 118,88 | -0,97% | 51.300,00 |
| 21.01.2025 | 120,74 | 121,78 | 118,46 | 120,04 | 0,30% | 62.679,00 |
| 17.01.2025 | 120,01 | 120,24 | 118,42 | 119,68 | 0,62% | 84.578,00 |
| 16.01.2025 | 118,96 | 119,39 | 117,92 | 118,94 | -0,44% | 61.085,00 |
| 15.01.2025 | 121,34 | 121,80 | 118,52 | 119,47 | 0,91% | 46.119,00 |
| 14.01.2025 | 116,64 | 118,64 | 116,64 | 118,39 | 2,10% | 62.087,00 |
| 13.01.2025 | 113,51 | 116,09 | 113,25 | 115,96 | 1,20% | 81.440,00 |
| 10.01.2025 | 115,42 | 115,42 | 112,50 | 114,58 | -2,03% | 86.921,00 |
| 08.01.2025 | 115,85 | 117,75 | 115,50 | 116,96 | 0,39% | 40.044,00 |
| 07.01.2025 | 117,69 | 118,95 | 115,60 | 116,51 | -1,01% | 58.902,00 |
| 06.01.2025 | 118,86 | 120,26 | 117,45 | 117,70 | -0,94% | 51.200,00 |
| 03.01.2025 | 117,33 | 118,82 | 115,09 | 118,82 | 1,26% | 39.178,00 |
| 02.01.2025 | 119,22 | 121,54 | 117,06 | 117,34 | -0,96% | 83.275,00 |
| 31.12.2024 | 121,61 | 121,61 | 117,99 | 118,48 | -1,79% | 69.661,00 |
| 30.12.2024 | 120,74 | 121,42 | 119,78 | 120,64 | -0,37% | 35.259,00 |
| 27.12.2024 | 121,27 | 121,30 | 118,92 | 121,09 | -0,83% | 49.148,00 |
| 26.12.2024 | 121,29 | 122,32 | 120,82 | 122,10 | 0,02% | 21.281,00 |
| 24.12.2024 | 121,67 | 122,07 | 120,63 | 122,07 | 0,84% | 16.981,00 |
| 23.12.2024 | 121,38 | 121,70 | 120,22 | 121,05 | -0,14% | 47.467,00 |
| 20.12.2024 | 118,58 | 122,43 | 118,58 | 121,22 | 0,76% | 240.574,00 |
| 19.12.2024 | 123,07 | 123,07 | 119,87 | 120,30 | -0,85% | 61.780,00 |
| 18.12.2024 | 127,67 | 128,60 | 120,47 | 121,33 | -4,79% | 77.678,00 |
| 17.12.2024 | 128,99 | 131,05 | 127,35 | 127,44 | -1,66% | 77.821,00 |
| 16.12.2024 | 128,87 | 129,63 | 127,36 | 129,59 | 0,57% | 54.069,00 |
| 13.12.2024 | 128,61 | 128,86 | 127,06 | 128,86 | -0,19% | 48.627,00 |
| 12.12.2024 | 129,74 | 130,27 | 127,51 | 129,10 | -0,49% | 46.179,00 |
| 11.12.2024 | 130,42 | 131,26 | 129,74 | 129,74 | 0,68% | 48.957,00 |
| 10.12.2024 | 127,54 | 130,27 | 126,13 | 128,87 | 1,19% | 53.635,00 |
| 09.12.2024 | 130,58 | 130,58 | 127,16 | 127,35 | -2,45% | 95.484,00 |
| 06.12.2024 | 131,74 | 132,46 | 129,67 | 130,55 | 0,09% | 27.590,00 |
| 05.12.2024 | 132,55 | 133,01 | 130,43 | 130,43 | -1,27% | 38.381,00 |
| 04.12.2024 | 130,21 | 132,46 | 130,21 | 132,11 | 1,47% | 32.635,00 |
| 03.12.2024 | 131,91 | 133,02 | 130,15 | 130,20 | -1,20% | 41.269,00 |
| 02.12.2024 | 131,91 | 132,90 | 129,54 | 131,78 | 0,35% | 64.701,00 |
| 29.11.2024 | 132,98 | 133,00 | 130,61 | 131,32 | -0,61% | 34.971,00 |
| 27.11.2024 | 133,12 | 133,74 | 131,61 | 132,12 | 0,16% | 39.534,00 |
| 26.11.2024 | 132,60 | 134,53 | 131,30 | 131,91 | -1,53% | 52.223,00 |
| 25.11.2024 | 133,72 | 137,28 | 133,72 | 133,96 | 1,65% | 79.490,00 |
| 22.11.2024 | 131,22 | 132,30 | 130,86 | 131,79 | 2,63% | 52.305,00 |
| 20.11.2024 | 128,11 | 128,55 | 127,04 | 128,41 | -0,19% | 25.780,00 |
| 19.11.2024 | 126,94 | 128,65 | 126,31 | 128,65 | -0,12% | 40.717,00 |
| 18.11.2024 | 129,75 | 130,29 | 128,58 | 128,81 | -1,10% | 32.279,00 |
| 15.11.2024 | 131,58 | 131,58 | 128,45 | 130,24 | -0,42% | 54.463,00 |
| 14.11.2024 | 132,80 | 132,80 | 130,68 | 130,79 | -1,04% | 36.387,00 |
| 13.11.2024 | 135,14 | 136,00 | 131,99 | 132,16 | -1,11% | 58.633,00 |
| 12.11.2024 | 134,06 | 135,76 | 132,95 | 133,64 | -0,53% | 68.864,00 |
| 11.11.2024 | 132,65 | 136,51 | 132,65 | 134,35 | 2,74% | 61.559,00 |
| 08.11.2024 | 129,49 | 131,90 | 129,49 | 130,77 | 1,72% | 66.557,00 |
| 07.11.2024 | 133,47 | 133,47 | 128,50 | 128,56 | -3,70% | 78.176,00 |
| 06.11.2024 | 126,79 | 135,83 | 126,79 | 133,50 | 12,86% | 182.226,00 |
| 05.11.2024 | 115,68 | 118,67 | 115,68 | 118,29 | 2,39% | 41.736,00 |
| 04.11.2024 | 116,88 | 116,88 | 114,82 | 115,53 | -1,20% | 30.789,00 |
| 01.11.2024 | 116,85 | 118,33 | 116,29 | 116,93 | 0,28% | 43.343,00 |
| 31.10.2024 | 118,36 | 118,73 | 116,54 | 116,60 | -1,47% | 38.504,00 |
| 30.10.2024 | 117,30 | 120,40 | 117,30 | 118,34 | 0,53% | 18.403,00 |
| 29.10.2024 | 117,41 | 117,72 | 116,23 | 117,72 | -0,53% | 28.512,00 |
| 28.10.2024 | 116,05 | 119,07 | 116,05 | 118,35 | 2,67% | 30.774,00 |
| 25.10.2024 | 117,99 | 117,99 | 114,62 | 115,27 | -1,26% | 38.431,00 |
| 24.10.2024 | 115,08 | 117,48 | 114,32 | 116,74 | 0,23% | 93.877,00 |
| 23.10.2024 | 115,88 | 117,16 | 115,87 | 116,47 | -0,37% | 27.637,00 |
| 22.10.2024 | 115,92 | 117,24 | 115,68 | 116,90 | 1,21% | 25.512,00 |
| 21.10.2024 | 117,97 | 117,97 | 115,50 | 115,50 | -3,17% | 44.854,00 |
| 18.10.2024 | 120,98 | 121,28 | 118,86 | 119,28 | -1,39% | 43.231,00 |
| 17.10.2024 | 121,26 | 121,53 | 119,92 | 120,96 | -0,48% | 35.298,00 |
| 16.10.2024 | 121,00 | 122,51 | 120,99 | 121,54 | 1,53% | 42.668,00 |
| 15.10.2024 | 118,99 | 122,66 | 118,99 | 119,71 | 0,39% | 37.737,00 |
| 14.10.2024 | 118,31 | 120,00 | 117,41 | 119,24 | 0,62% | 35.408,00 |
| 11.10.2024 | 116,05 | 119,28 | 115,89 | 118,50 | 2,80% | 36.567,00 |
| 10.10.2024 | 114,32 | 115,44 | 113,77 | 115,27 | -0,08% | 46.133,00 |
| 09.10.2024 | 113,84 | 115,63 | 113,84 | 115,36 | 1,02% | 26.949,00 |
| 08.10.2024 | 114,97 | 115,33 | 113,90 | 114,19 | -0,10% | 27.419,00 |
| 07.10.2024 | 114,02 | 114,92 | 113,77 | 114,30 | -0,45% | 24.601,00 |
| 04.10.2024 | 115,42 | 115,55 | 114,71 | 114,82 | 1,21% | 22.345,00 |
| 03.10.2024 | 113,00 | 113,96 | 112,52 | 113,45 | -0,21% | 18.913,00 |
| 02.10.2024 | 113,73 | 115,27 | 113,33 | 113,69 | -0,85% | 25.925,00 |
| 01.10.2024 | 114,24 | 115,80 | 113,57 | 114,66 | -2,35% | 39.135,00 |
| 30.09.2024 | 116,07 | 118,56 | 116,02 | 117,42 | 0,62% | 53.145,00 |
| 27.09.2024 | 117,35 | 118,31 | 115,88 | 116,70 | 0,09% | 32.709,00 |
| 26.09.2024 | 116,73 | 117,22 | 115,40 | 116,59 | 1,30% | 37.272,00 |