119,930$
0,56%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 119,56 | 120,79 | 118,80 | 120,29 | 0,86% | 95.626,00 |
| 06.11.2025 | 119,62 | 120,43 | 119,10 | 119,26 | -0,70% | 71.065,00 |
| 05.11.2025 | 118,94 | 120,65 | 118,80 | 120,10 | 0,99% | 69.095,00 |
| 04.11.2025 | 118,71 | 119,20 | 117,36 | 118,92 | 0,01% | 91.203,00 |
| 03.11.2025 | 117,29 | 119,31 | 116,04 | 118,91 | 0,87% | 64.462,00 |
| 31.10.2025 | 117,59 | 118,83 | 116,30 | 117,88 | -0,56% | 80.099,00 |
| 30.10.2025 | 117,82 | 120,00 | 117,82 | 118,54 | 0,37% | 66.860,00 |
| 29.10.2025 | 119,43 | 121,50 | 117,50 | 118,10 | -1,46% | 80.600,00 |
| 28.10.2025 | 119,98 | 120,93 | 118,26 | 119,85 | -0,22% | 74.024,00 |
| 27.10.2025 | 122,07 | 122,47 | 119,90 | 120,11 | -1,43% | 56.673,00 |
| 24.10.2025 | 122,91 | 124,00 | 121,59 | 121,85 | -0,48% | 75.085,00 |
| 23.10.2025 | 122,92 | 123,46 | 122,15 | 122,44 | -0,02% | 55.473,00 |
| 22.10.2025 | 121,14 | 124,87 | 120,45 | 122,47 | 1,75% | 110.321,00 |
| 21.10.2025 | 120,96 | 121,06 | 120,19 | 120,36 | -0,90% | 53.856,00 |
| 20.10.2025 | 119,75 | 121,45 | 119,46 | 121,45 | 1,70% | 49.897,00 |
| 17.10.2025 | 117,85 | 120,22 | 117,19 | 119,42 | 2,03% | 83.783,00 |
| 16.10.2025 | 119,38 | 119,61 | 116,00 | 117,04 | -2,13% | 139.323,00 |
| 15.10.2025 | 122,57 | 123,15 | 119,46 | 119,59 | -2,99% | 71.939,00 |
| 14.10.2025 | 119,05 | 123,73 | 119,05 | 123,28 | 2,83% | 79.649,00 |
| 13.10.2025 | 119,66 | 120,26 | 118,50 | 119,89 | 1,20% | 57.256,00 |
| 10.10.2025 | 121,40 | 122,54 | 118,39 | 118,47 | -2,42% | 86.632,00 |
| 09.10.2025 | 121,83 | 122,30 | 120,61 | 121,40 | -0,65% | 54.301,00 |
| 08.10.2025 | 122,91 | 123,20 | 122,05 | 122,19 | -0,34% | 79.168,00 |
| 07.10.2025 | 123,29 | 124,60 | 122,38 | 122,61 | -0,78% | 84.691,00 |
| 06.10.2025 | 123,63 | 124,85 | 122,35 | 123,58 | 0,58% | 87.539,00 |
| 03.10.2025 | 121,80 | 124,44 | 121,50 | 122,87 | 0,91% | 13.099,00 |
| 02.10.2025 | 122,17 | 122,62 | 121,30 | 121,77 | -0,61% | 63.882,00 |
| 01.10.2025 | 123,03 | 124,25 | 121,51 | 122,51 | -1,10% | 78.235,00 |
| 30.09.2025 | 124,40 | 124,71 | 122,79 | 123,87 | -0,23% | 76.816,00 |
| 29.09.2025 | 126,25 | 126,80 | 123,58 | 124,15 | -1,88% | 105.338,00 |
| 26.09.2025 | 125,00 | 127,09 | 124,30 | 126,53 | 1,20% | 117.382,00 |
| 25.09.2025 | 123,20 | 125,19 | 122,80 | 125,03 | 1,48% | 73.931,00 |
| 24.09.2025 | 123,85 | 125,31 | 122,45 | 123,20 | -0,52% | 69.084,00 |
| 23.09.2025 | 124,51 | 126,54 | 123,35 | 123,84 | -0,19% | 73.325,00 |
| 22.09.2025 | 124,55 | 125,15 | 123,29 | 124,08 | -0,80% | 62.485,00 |
| 19.09.2025 | 127,08 | 127,79 | 124,57 | 125,08 | -1,71% | 237.260,00 |
| 18.09.2025 | 124,45 | 127,47 | 124,28 | 127,26 | 2,47% | 75.675,00 |
| 17.09.2025 | 124,42 | 126,91 | 123,64 | 124,19 | 0,32% | 55.803,00 |
| 16.09.2025 | 124,71 | 124,71 | 122,22 | 123,80 | -1,13% | 76.786,00 |
| 15.09.2025 | 126,68 | 126,98 | 124,95 | 125,21 | -0,71% | 47.848,00 |
| 12.09.2025 | 126,85 | 126,85 | 125,16 | 126,10 | -0,37% | 87.618,00 |
| 11.09.2025 | 126,22 | 126,82 | 123,18 | 126,57 | 0,19% | 115.716,00 |
| 10.09.2025 | 126,84 | 127,49 | 126,17 | 126,33 | -0,64% | 56.812,00 |
| 09.09.2025 | 128,71 | 129,30 | 126,66 | 127,14 | -1,58% | 72.234,00 |
| 08.09.2025 | 128,99 | 129,38 | 127,51 | 129,18 | 0,42% | 92.726,00 |
| 05.09.2025 | 130,35 | 131,73 | 128,07 | 128,64 | -1,16% | 108.816,00 |
| 04.09.2025 | 128,96 | 130,34 | 127,76 | 130,15 | 1,34% | 63.841,00 |
| 03.09.2025 | 127,26 | 128,53 | 127,11 | 128,43 | 0,39% | 104.944,00 |
| 02.09.2025 | 127,77 | 128,60 | 126,73 | 127,93 | -0,43% | 76.993,00 |
| 29.08.2025 | 130,00 | 130,00 | 128,08 | 128,48 | -0,97% | 72.259,00 |
| 28.08.2025 | 130,31 | 130,45 | 127,23 | 129,74 | -0,12% | 81.661,00 |
| 27.08.2025 | 128,98 | 131,07 | 128,88 | 129,89 | 0,20% | 84.715,00 |
| 26.08.2025 | 128,50 | 130,20 | 127,50 | 129,63 | 0,69% | 104.862,00 |
| 25.08.2025 | 129,14 | 129,73 | 128,23 | 128,74 | -0,97% | 55.806,00 |
| 22.08.2025 | 124,71 | 130,51 | 124,30 | 130,00 | 4,89% | 103.734,00 |
| 21.08.2025 | 123,09 | 124,35 | 122,96 | 123,94 | 0,23% | 71.723,00 |
| 20.08.2025 | 123,85 | 124,54 | 122,96 | 123,66 | 0,22% | 69.842,00 |
| 19.08.2025 | 123,26 | 124,12 | 122,44 | 123,39 | 0,06% | 63.488,00 |
| 18.08.2025 | 121,70 | 123,52 | 121,45 | 123,32 | 1,16% | 60.830,00 |
| 15.08.2025 | 123,75 | 123,75 | 121,28 | 121,90 | -1,31% | 112.179,00 |
| 14.08.2025 | 123,29 | 123,72 | 119,18 | 123,52 | -0,71% | 64.766,00 |
| 13.08.2025 | 123,92 | 124,49 | 123,32 | 124,40 | 1,02% | 98.119,00 |
| 12.08.2025 | 120,01 | 123,55 | 119,85 | 123,15 | 3,63% | 105.778,00 |
| 11.08.2025 | 120,26 | 121,00 | 118,72 | 118,84 | -1,21% | 82.977,00 |
| 08.08.2025 | 119,58 | 120,71 | 118,83 | 120,30 | 1,19% | 110.258,00 |
| 07.08.2025 | 120,64 | 120,73 | 118,14 | 118,89 | -0,91% | 74.489,00 |
| 06.08.2025 | 120,55 | 121,15 | 119,73 | 119,98 | -0,76% | 84.062,00 |
| 05.08.2025 | 121,16 | 121,59 | 119,61 | 120,90 | -0,04% | 98.007,00 |
| 04.08.2025 | 121,03 | 122,25 | 120,34 | 120,95 | 0,16% | 79.924,00 |
| 01.08.2025 | 121,54 | 122,00 | 119,70 | 120,76 | -1,10% | 124.320,00 |
| 31.07.2025 | 122,83 | 124,50 | 120,73 | 122,10 | -1,40% | 124.261,00 |
| 30.07.2025 | 126,30 | 127,21 | 122,66 | 123,83 | -1,25% | 113.814,00 |
| 29.07.2025 | 127,55 | 128,43 | 125,36 | 125,40 | -0,99% | 96.136,00 |
| 28.07.2025 | 127,67 | 127,67 | 126,18 | 126,66 | -0,78% | 100.020,00 |
| 25.07.2025 | 130,07 | 130,07 | 127,28 | 127,66 | -1,80% | 87.244,00 |
| 24.07.2025 | 133,53 | 133,53 | 129,61 | 130,00 | -2,68% | 131.461,00 |
| 23.07.2025 | 129,97 | 133,59 | 129,20 | 133,58 | 3,74% | 116.984,00 |
| 22.07.2025 | 125,46 | 131,05 | 124,89 | 128,77 | 3,79% | 154.001,00 |
| 21.07.2025 | 125,05 | 125,27 | 123,94 | 124,07 | -0,73% | 95.665,00 |
| 18.07.2025 | 126,36 | 126,36 | 120,50 | 124,98 | -0,29% | 102.236,00 |
| 17.07.2025 | 123,81 | 125,57 | 122,93 | 125,34 | 1,33% | 89.918,00 |
| 16.07.2025 | 122,96 | 123,95 | 121,72 | 123,70 | 1,02% | 94.186,00 |
| 15.07.2025 | 125,01 | 125,53 | 122,45 | 122,45 | -2,76% | 277.947,00 |
| 14.07.2025 | 124,36 | 126,80 | 124,36 | 125,92 | 0,85% | 314.617,00 |
| 11.07.2025 | 125,30 | 126,15 | 124,00 | 124,86 | -0,73% | 320.396,00 |
| 10.07.2025 | 126,60 | 127,57 | 125,54 | 125,78 | -0,44% | 286.715,00 |
| 09.07.2025 | 127,74 | 127,77 | 125,49 | 126,33 | -0,90% | 254.653,00 |
| 08.07.2025 | 126,70 | 128,66 | 124,85 | 127,48 | 0,33% | 187.717,00 |
| 07.07.2025 | 128,55 | 129,93 | 126,01 | 127,06 | -1,41% | 141.758,00 |
| 03.07.2025 | 127,85 | 129,45 | 126,55 | 128,88 | 1,20% | 155.272,00 |
| 02.07.2025 | 126,22 | 127,67 | 124,31 | 127,35 | 1,01% | 140.273,00 |
| 01.07.2025 | 122,38 | 127,15 | 121,77 | 126,08 | 3,01% | 93.928,00 |
| 30.06.2025 | 123,71 | 124,04 | 122,36 | 122,40 | -0,69% | 115.073,00 |
| 27.06.2025 | 122,99 | 123,60 | 121,71 | 123,25 | 0,37% | 359.310,00 |
| 26.06.2025 | 120,32 | 123,00 | 120,30 | 122,80 | 2,38% | 92.941,00 |
| 25.06.2025 | 120,00 | 120,71 | 118,81 | 119,94 | -0,15% | 78.061,00 |
| 24.06.2025 | 120,22 | 121,80 | 120,10 | 120,12 | 0,46% | 159.023,00 |
| 23.06.2025 | 116,63 | 119,68 | 116,63 | 119,58 | 2,67% | 57.891,00 |
| 20.06.2025 | 116,34 | 117,04 | 115,89 | 116,47 | 0,33% | 138.813,00 |
| 18.06.2025 | 115,57 | 117,12 | 115,57 | 116,09 | 0,35% | 55.882,00 |