Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,59 | 76,75 | 74,81 | 75,37 | -2,03% | - |
| 25.02.2021 | 0,00 | 77,01 | 0,00 | 76,93 | -1,08% | - |
| 24.02.2021 | 77,15 | 78,36 | 76,23 | 77,77 | 1,40% | - |
| 23.02.2021 | 77,21 | 78,49 | 75,52 | 76,70 | 0,80% | - |
| 22.02.2021 | 74,32 | 76,36 | 74,23 | 76,09 | 2,04% | - |
| 19.02.2021 | 74,12 | 74,83 | 73,85 | 74,57 | 1,35% | - |
| 18.02.2021 | 73,85 | 74,08 | 72,82 | 73,58 | -0,14% | - |
| 17.02.2021 | 73,62 | 74,52 | 73,09 | 73,68 | 0,51% | - |
| 16.02.2021 | 73,43 | 74,04 | 72,24 | 73,30 | 0,42% | - |
| 12.02.2021 | 73,31 | 73,80 | 72,47 | 73,00 | 0,14% | - |
| 11.02.2021 | 73,24 | 73,73 | 72,12 | 72,89 | -0,70% | - |
| 10.02.2021 | 73,79 | 74,71 | 73,02 | 73,41 | -0,22% | - |
| 09.02.2021 | 72,61 | 74,13 | 72,41 | 73,57 | 0,58% | - |
| 08.02.2021 | 72,40 | 73,15 | 71,92 | 73,14 | 1,97% | - |
| 05.02.2021 | 71,79 | 72,28 | 71,10 | 71,73 | -0,77% | - |
| 04.02.2021 | 72,30 | 72,35 | 72,29 | 72,29 | 3,02% | - |
| 03.02.2021 | 70,11 | 70,63 | 69,24 | 70,17 | -1,34% | - |
| 02.02.2021 | 70,68 | 71,62 | 70,30 | 71,13 | 1,82% | - |
| 01.02.2021 | 69,02 | 70,41 | 68,71 | 69,86 | 1,09% | - |
| 29.01.2021 | 70,50 | 70,89 | 0,00 | 69,10 | -1,70% | - |
| 28.01.2021 | 71,44 | 71,64 | 68,94 | 70,30 | -1,01% | - |
| 27.01.2021 | 71,51 | 72,47 | 70,48 | 71,01 | -3,91% | - |
| 26.01.2021 | 74,58 | 75,09 | 72,42 | 73,90 | 1,32% | - |
| 25.01.2021 | 72,96 | 72,96 | 72,94 | 72,94 | 1,94% | - |
| 22.01.2021 | 70,01 | 71,89 | 69,62 | 71,56 | 1,05% | - |
| 21.01.2021 | 70,79 | 70,81 | 70,68 | 70,81 | -1,30% | - |
| 20.01.2021 | 71,65 | 72,08 | 70,96 | 71,74 | 0,17% | - |
| 19.01.2021 | 71,15 | 71,92 | 70,87 | 71,62 | 1,24% | - |
| 15.01.2021 | 70,29 | 71,35 | 0,00 | 70,74 | -0,95% | - |
| 14.01.2021 | 71,41 | 71,41 | 71,40 | 71,41 | 0,28% | - |
| 13.01.2021 | 71,68 | 71,80 | 70,57 | 71,21 | -1,73% | - |
| 12.01.2021 | 72,47 | 73,21 | 0,00 | 72,47 | 0,50% | - |
| 11.01.2021 | 71,92 | 72,40 | 71,12 | 72,11 | -0,15% | - |
| 08.01.2021 | 71,53 | 72,43 | 70,91 | 72,21 | -1,24% | - |
| 07.01.2021 | 73,27 | 73,51 | 72,61 | 73,12 | 0,52% | - |
| 06.01.2021 | 72,22 | 73,39 | 71,34 | 72,74 | 5,25% | - |
| 05.01.2021 | 68,87 | 69,89 | 68,76 | 69,11 | -0,16% | - |
| 04.01.2021 | 69,68 | 69,68 | 68,18 | 69,22 | -0,86% | - |
| 31.12.2020 | 69,70 | 69,99 | 69,43 | 69,82 | 0,79% | - |
| 30.12.2020 | 69,19 | 69,71 | 68,74 | 69,27 | 0,92% | - |
| 29.12.2020 | 68,64 | 68,64 | 68,64 | 68,64 | -4,89% | - |
| 28.12.2020 | 69,98 | 72,17 | 69,98 | 72,17 | 13,82% | - |
| 24.12.2020 | 68,66 | 71,29 | 63,41 | 63,41 | -7,81% | - |
| 23.12.2020 | 68,32 | 68,97 | 68,03 | 68,78 | 1,97% | - |
| 22.12.2020 | 67,43 | 67,82 | 67,00 | 67,45 | -0,41% | - |
| 21.12.2020 | 68,22 | 68,62 | 66,90 | 67,73 | -2,40% | - |
| 18.12.2020 | 69,97 | 70,14 | 68,77 | 69,39 | -0,80% | - |
| 17.12.2020 | 69,33 | 70,08 | 68,57 | 69,95 | -0,11% | - |
| 16.12.2020 | 70,77 | 70,99 | 69,91 | 70,03 | -0,93% | - |
| 15.12.2020 | 70,19 | 71,47 | 69,98 | 70,69 | 0,76% | - |
| 14.12.2020 | 70,81 | 70,95 | 69,99 | 70,15 | -0,14% | - |
| 11.12.2020 | 70,60 | 70,81 | 69,89 | 70,25 | -0,26% | - |
| 10.12.2020 | 69,02 | 70,48 | 68,99 | 70,43 | 1,32% | - |
| 09.12.2020 | 70,08 | 70,22 | 69,49 | 69,51 | -2,59% | - |
| 08.12.2020 | 69,07 | 76,70 | 68,67 | 71,36 | 3,50% | - |
| 07.12.2020 | 68,04 | 69,07 | 68,04 | 68,95 | 0,70% | - |
| 04.12.2020 | 67,78 | 68,58 | 67,17 | 68,47 | 2,03% | - |
| 03.12.2020 | 67,11 | 68,00 | 66,88 | 67,11 | 0,81% | - |
| 02.12.2020 | 66,72 | 68,76 | 66,57 | 66,57 | -0,53% | - |
| 01.12.2020 | 67,62 | 78,12 | 63,97 | 66,93 | 2,24% | - |
| 30.11.2020 | 66,61 | 67,15 | 65,40 | 65,46 | -9,88% | - |
| 27.11.2020 | 67,22 | 72,64 | 66,81 | 72,64 | 5,31% | - |
| 25.11.2020 | 68,65 | 70,01 | 68,22 | 68,98 | -1,48% | - |
| 24.11.2020 | 69,95 | 70,42 | 69,46 | 70,01 | 3,18% | - |
| 23.11.2020 | 67,97 | 68,70 | 67,81 | 67,85 | 0,44% | - |
| 20.11.2020 | 66,96 | 67,73 | 66,64 | 67,55 | 1,50% | - |
| 19.11.2020 | 68,08 | 68,08 | 66,55 | 66,56 | -2,07% | - |
| 18.11.2020 | 69,44 | 69,61 | 67,97 | 67,97 | -4,41% | - |
| 17.11.2020 | 67,56 | 71,10 | 67,48 | 71,10 | 3,19% | - |
| 16.11.2020 | 68,21 | 68,91 | 68,17 | 68,91 | 4,48% | - |
| 13.11.2020 | 64,94 | 66,20 | 64,58 | 65,95 | 2,81% | - |
| 12.11.2020 | 64,35 | 64,67 | 63,22 | 64,15 | -2,69% | - |
| 11.11.2020 | 65,92 | 65,92 | 65,92 | 65,92 | -2,79% | - |
| 10.11.2020 | 67,92 | 68,77 | 0,00 | 67,82 | 1,92% | - |
| 09.11.2020 | 65,18 | 69,67 | 65,00 | 66,54 | 13,15% | - |
| 06.11.2020 | 60,09 | 60,44 | 58,13 | 58,81 | -1,80% | - |
| 05.11.2020 | 59,56 | 60,23 | 59,25 | 59,88 | 2,91% | - |
| 04.11.2020 | 60,22 | 61,05 | 58,16 | 58,19 | -7,18% | - |
| 03.11.2020 | 62,90 | 63,33 | 61,72 | 62,69 | 1,92% | - |
| 02.11.2020 | 61,54 | 61,73 | 60,74 | 61,51 | 2,13% | - |
| 30.10.2020 | 60,32 | 61,03 | 59,97 | 60,23 | 0,49% | - |
| 29.10.2020 | 59,11 | 59,96 | 58,54 | 59,93 | 1,20% | - |
| 28.10.2020 | 60,20 | 60,33 | 0,00 | 59,22 | -2,11% | - |
| 27.10.2020 | 61,57 | 61,66 | 60,38 | 60,50 | -1,59% | - |
| 26.10.2020 | 61,75 | 61,89 | 61,28 | 61,48 | -3,61% | - |
| 23.10.2020 | 62,53 | 63,78 | 62,00 | 63,78 | 4,13% | - |
| 22.10.2020 | 60,83 | 62,17 | 60,48 | 61,25 | 2,24% | - |
| 21.10.2020 | 59,48 | 60,14 | 59,34 | 59,91 | -0,55% | - |
| 20.10.2020 | 59,60 | 60,28 | 58,77 | 60,24 | 4,67% | - |
| 19.10.2020 | 59,49 | 59,53 | 57,54 | 57,55 | -2,37% | - |
| 16.10.2020 | 58,29 | 59,35 | 57,99 | 58,95 | 0,99% | - |
| 15.10.2020 | 57,67 | 59,09 | 57,47 | 58,37 | 2,16% | - |
| 14.10.2020 | 59,29 | 59,30 | 57,13 | 57,14 | -4,06% | - |
| 13.10.2020 | 60,21 | 60,65 | 59,41 | 59,56 | -2,71% | - |
| 12.10.2020 | 60,64 | 61,47 | 60,64 | 61,22 | 0,92% | - |
| 09.10.2020 | 60,84 | 61,29 | 60,39 | 60,66 | -0,57% | - |
| 08.10.2020 | 60,72 | 61,18 | 59,99 | 61,00 | 2,07% | - |
| 07.10.2020 | 59,80 | 60,80 | 59,11 | 59,77 | 0,88% | - |
| 06.10.2020 | 0,00 | 60,95 | 0,00 | 59,25 | -1,40% | - |
| 05.10.2020 | 59,01 | 60,09 | 58,90 | 60,09 | 4,15% | - |