125,750$
1,74%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 124,90 | 126,48 | 124,33 | 125,75 | 1,74% | 78.928,00 |
| 03.06.2026 | 125,50 | 125,50 | 123,05 | 123,60 | -1,51% | 101.293,00 |
| 02.06.2026 | 123,03 | 125,95 | 123,03 | 125,49 | 1,53% | 126.202,00 |
| 01.06.2026 | 123,64 | 123,69 | 121,87 | 123,60 | -0,59% | 88.849,00 |
| 29.05.2026 | 124,54 | 125,50 | 123,81 | 124,33 | -0,22% | 128.071,00 |
| 28.05.2026 | 123,86 | 124,74 | 123,01 | 124,60 | 0,06% | 88.581,00 |
| 27.05.2026 | 125,04 | 126,87 | 123,70 | 124,52 | -0,54% | 77.306,00 |
| 26.05.2026 | 124,83 | 126,25 | 124,59 | 125,20 | 0,45% | 107.012,00 |
| 22.05.2026 | 124,41 | 125,07 | 124,05 | 124,64 | 0,22% | 81.765,00 |
| 21.05.2026 | 123,24 | 124,36 | 122,11 | 124,36 | 0,39% | 53.601,00 |
| 20.05.2026 | 122,70 | 124,65 | 122,14 | 123,88 | 0,70% | 79.441,00 |
| 19.05.2026 | 123,33 | 124,03 | 122,31 | 123,02 | -0,07% | 54.542,00 |
| 18.05.2026 | 121,31 | 123,48 | 121,31 | 123,11 | 1,34% | 69.427,00 |
| 15.05.2026 | 122,08 | 122,30 | 120,36 | 121,48 | -0,52% | 95.853,00 |
| 14.05.2026 | 122,12 | 123,20 | 121,74 | 122,11 | 0,58% | 80.645,00 |
| 13.05.2026 | 121,32 | 121,81 | 120,53 | 121,40 | -0,17% | 94.765,00 |
| 12.05.2026 | 121,60 | 122,37 | 119,71 | 121,61 | 0,38% | 78.332,00 |
| 11.05.2026 | 123,21 | 123,21 | 120,55 | 121,15 | -1,51% | 116.335,00 |
| 08.05.2026 | 122,67 | 124,79 | 122,13 | 123,01 | 0,23% | 101.992,00 |
| 07.05.2026 | 122,96 | 124,38 | 122,72 | 122,73 | -0,19% | 74.916,00 |
| 06.05.2026 | 124,73 | 125,08 | 122,34 | 122,96 | -0,80% | 105.667,00 |
| 05.05.2026 | 122,65 | 124,65 | 121,91 | 123,95 | 1,18% | 59.940,00 |
| 04.05.2026 | 122,91 | 124,12 | 121,80 | 122,50 | -0,83% | 83.666,00 |
| 01.05.2026 | 123,55 | 124,00 | 121,68 | 123,52 | 0,42% | 71.243,00 |
| 30.04.2026 | 120,80 | 123,86 | 120,55 | 123,01 | 1,47% | 91.072,00 |
| 29.04.2026 | 125,47 | 125,65 | 120,80 | 121,23 | -3,72% | 96.207,00 |
| 28.04.2026 | 125,14 | 126,99 | 125,00 | 125,92 | 1,17% | 112.328,00 |
| 27.04.2026 | 124,30 | 126,28 | 123,64 | 124,46 | -0,10% | 118.974,00 |
| 24.04.2026 | 126,15 | 128,90 | 124,28 | 124,59 | -1,73% | 80.684,00 |
| 23.04.2026 | 125,00 | 128,21 | 124,63 | 126,79 | 1,80% | 92.141,00 |
| 22.04.2026 | 125,81 | 127,20 | 123,88 | 124,54 | -0,66% | 95.240,00 |
| 21.04.2026 | 126,14 | 127,03 | 124,96 | 125,37 | -0,48% | 89.945,00 |
| 20.04.2026 | 126,94 | 128,55 | 125,83 | 125,98 | -0,99% | 84.092,00 |
| 17.04.2026 | 126,50 | 129,15 | 125,81 | 127,23 | 1,02% | 100.484,00 |
| 16.04.2026 | 125,16 | 126,32 | 125,04 | 125,94 | 0,15% | 145.649,00 |
| 15.04.2026 | 125,99 | 127,07 | 124,60 | 125,75 | -1,26% | 77.018,00 |
| 14.04.2026 | 125,83 | 127,86 | 123,75 | 127,35 | 1,00% | 123.654,00 |
| 13.04.2026 | 126,74 | 126,84 | 125,01 | 126,09 | -0,62% | 112.511,00 |
| 10.04.2026 | 127,91 | 128,33 | 125,57 | 126,88 | -0,81% | 82.354,00 |
| 09.04.2026 | 125,81 | 129,00 | 125,76 | 127,91 | 1,37% | 125.960,00 |
| 08.04.2026 | 125,97 | 128,99 | 125,51 | 126,18 | 1,36% | 178.566,00 |
| 07.04.2026 | 122,75 | 124,68 | 122,75 | 124,49 | 1,19% | 98.610,00 |
| 06.04.2026 | 121,77 | 123,56 | 121,44 | 123,03 | 0,84% | 154.695,00 |
| 02.04.2026 | 119,75 | 122,23 | 119,55 | 122,00 | 1,21% | 119.832,00 |
| 01.04.2026 | 120,06 | 121,99 | 120,00 | 120,54 | 0,92% | 113.212,00 |
| 31.03.2026 | 121,02 | 122,23 | 118,38 | 119,44 | -0,46% | 181.141,00 |
| 30.03.2026 | 119,75 | 120,51 | 119,36 | 119,99 | 0,38% | 94.093,00 |
| 27.03.2026 | 120,49 | 121,00 | 118,74 | 119,54 | -1,50% | 179.111,00 |
| 26.03.2026 | 119,87 | 121,85 | 119,11 | 121,36 | 1,64% | 179.968,00 |
| 25.03.2026 | 119,63 | 120,20 | 118,57 | 119,40 | 0,34% | 74.011,00 |
| 24.03.2026 | 118,19 | 120,95 | 117,88 | 119,00 | -0,08% | 125.958,00 |
| 23.03.2026 | 119,03 | 121,31 | 118,55 | 119,10 | 1,80% | 148.427,00 |
| 20.03.2026 | 118,26 | 118,73 | 116,58 | 116,99 | -1,04% | 481.004,00 |
| 19.03.2026 | 116,29 | 119,00 | 115,82 | 118,22 | 1,37% | 186.650,00 |
| 18.03.2026 | 113,21 | 117,38 | 113,21 | 116,62 | -1,01% | 174.359,00 |
| 17.03.2026 | 118,85 | 119,57 | 116,90 | 117,81 | -0,40% | 192.630,00 |
| 16.03.2026 | 119,06 | 120,31 | 117,78 | 118,28 | -0,28% | 124.247,00 |
| 13.03.2026 | 118,54 | 119,18 | 117,14 | 118,61 | 0,52% | 131.416,00 |
| 12.03.2026 | 115,95 | 118,44 | 115,48 | 118,00 | 0,16% | 169.991,00 |
| 11.03.2026 | 117,82 | 118,64 | 117,01 | 117,81 | -0,58% | 110.784,00 |
| 10.03.2026 | 117,88 | 119,45 | 116,25 | 118,50 | 1,22% | 202.212,00 |
| 09.03.2026 | 114,50 | 117,75 | 114,37 | 117,07 | -0,67% | 148.654,00 |
| 06.03.2026 | 117,51 | 118,36 | 116,01 | 117,86 | -1,31% | 195.458,00 |
| 05.03.2026 | 120,24 | 120,45 | 119,04 | 119,42 | -1,63% | 78.659,00 |
| 04.03.2026 | 121,22 | 122,27 | 120,23 | 121,40 | 0,14% | 61.529,00 |
| 03.03.2026 | 119,35 | 121,33 | 118,56 | 121,22 | 0,35% | 51.476,00 |
| 02.03.2026 | 118,92 | 122,26 | 118,92 | 120,80 | 0,74% | 69.050,00 |
| 27.02.2026 | 121,62 | 122,05 | 118,92 | 119,91 | -2,65% | 129.723,00 |
| 26.02.2026 | 123,03 | 124,58 | 121,20 | 123,17 | 0,37% | 46.210,00 |
| 25.02.2026 | 121,29 | 122,88 | 120,50 | 122,72 | 1,21% | 56.013,00 |
| 24.02.2026 | 121,32 | 122,82 | 119,35 | 121,25 | -0,26% | 83.856,00 |
| 23.02.2026 | 125,09 | 127,95 | 119,97 | 121,56 | -2,72% | 113.547,00 |
| 20.02.2026 | 124,87 | 125,75 | 122,91 | 124,96 | 0,24% | 103.872,00 |
| 19.02.2026 | 124,04 | 125,24 | 123,24 | 124,66 | -0,09% | 100.057,00 |
| 18.02.2026 | 126,34 | 127,12 | 123,96 | 124,77 | -1,18% | 88.242,00 |
| 17.02.2026 | 127,27 | 128,50 | 123,92 | 126,26 | -0,31% | 102.199,00 |
| 13.02.2026 | 126,39 | 127,70 | 124,91 | 126,65 | 0,44% | 85.080,00 |
| 12.02.2026 | 127,03 | 127,68 | 124,32 | 126,10 | -0,09% | 101.886,00 |
| 11.02.2026 | 127,63 | 128,78 | 125,51 | 126,21 | -1,00% | 88.258,00 |
| 10.02.2026 | 127,43 | 128,10 | 126,50 | 127,48 | -0,05% | 58.134,00 |
| 09.02.2026 | 128,14 | 128,66 | 127,11 | 127,54 | -0,23% | 93.596,00 |
| 06.02.2026 | 128,41 | 128,95 | 127,41 | 127,84 | 0,32% | 75.793,00 |
| 05.02.2026 | 127,02 | 128,60 | 126,46 | 127,43 | 0,11% | 95.760,00 |
| 04.02.2026 | 126,40 | 128,95 | 126,40 | 127,29 | 1,40% | 75.147,00 |
| 03.02.2026 | 124,76 | 126,02 | 123,64 | 125,53 | 0,23% | 89.380,00 |
| 02.02.2026 | 123,28 | 125,56 | 122,26 | 125,24 | 1,75% | 85.689,00 |
| 30.01.2026 | 122,06 | 123,75 | 119,59 | 123,09 | 0,84% | 118.972,00 |
| 29.01.2026 | 121,20 | 123,61 | 120,83 | 122,06 | 1,18% | 152.024,00 |
| 28.01.2026 | 121,11 | 121,83 | 119,90 | 120,64 | -0,01% | 83.124,00 |
| 27.01.2026 | 121,42 | 122,33 | 120,14 | 120,65 | -0,60% | 38.973,00 |
| 26.01.2026 | 121,55 | 122,87 | 121,00 | 121,38 | -4,24% | 83.347,00 |
| 22.01.2026 | 124,17 | 127,14 | 123,36 | 126,75 | 2,00% | 73.105,00 |
| 21.01.2026 | 121,01 | 124,50 | 120,78 | 124,26 | 2,07% | 107.953,00 |
| 20.01.2026 | 121,92 | 122,96 | 121,68 | 121,74 | -1,25% | 44.697,00 |
| 16.01.2026 | 123,43 | 124,20 | 120,85 | 123,28 | -0,19% | 98.431,00 |
| 15.01.2026 | 121,75 | 123,76 | 121,75 | 123,51 | 0,55% | 67.580,00 |
| 14.01.2026 | 122,07 | 122,97 | 120,65 | 122,84 | 0,64% | 100.240,00 |
| 13.01.2026 | 121,33 | 122,14 | 120,50 | 122,06 | 0,54% | 74.964,00 |
| 12.01.2026 | 121,50 | 121,63 | 120,23 | 121,41 | -0,58% | 53.876,00 |
| 09.01.2026 | 123,51 | 124,60 | 121,93 | 122,12 | -1,31% | 84.937,00 |