121,967$
-1,43%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 123,51 | 124,60 | 121,93 | 122,12 | -1,31% | 84.943,00 |
| 08.01.2026 | 120,86 | 124,29 | 120,86 | 123,74 | 1,91% | 64.546,00 |
| 07.01.2026 | 121,21 | 121,72 | 120,34 | 121,42 | -0,08% | 64.260,00 |
| 06.01.2026 | 120,79 | 121,92 | 120,21 | 121,52 | -0,12% | 110.622,00 |
| 05.01.2026 | 119,49 | 123,30 | 119,49 | 121,67 | 1,48% | 80.095,00 |
| 02.01.2026 | 119,40 | 121,39 | 118,45 | 119,89 | 0,58% | 137.004,00 |
| 31.12.2025 | 122,29 | 122,91 | 118,43 | 119,20 | -2,35% | 193.597,00 |
| 30.12.2025 | 123,23 | 123,23 | 121,78 | 122,07 | -1,05% | 64.775,00 |
| 29.12.2025 | 123,95 | 124,43 | 122,57 | 123,36 | -0,38% | 82.137,00 |
| 26.12.2025 | 124,42 | 124,42 | 123,11 | 123,83 | -0,25% | 40.478,00 |
| 24.12.2025 | 123,88 | 124,55 | 123,35 | 124,14 | -0,01% | 90.500,00 |
| 23.12.2025 | 122,97 | 124,46 | 122,97 | 124,15 | 0,74% | 104.308,00 |
| 22.12.2025 | 124,97 | 126,85 | 122,98 | 123,24 | -1,54% | 65.730,00 |
| 19.12.2025 | 125,23 | 125,92 | 122,12 | 125,17 | -0,40% | 361.464,00 |
| 18.12.2025 | 127,44 | 128,00 | 123,42 | 125,67 | -0,88% | 94.404,00 |
| 17.12.2025 | 125,34 | 127,16 | 124,69 | 126,79 | 1,04% | 87.499,00 |
| 16.12.2025 | 126,66 | 126,79 | 123,76 | 125,49 | -0,48% | 79.521,00 |
| 15.12.2025 | 125,91 | 126,65 | 125,26 | 126,09 | 0,89% | 80.525,00 |
| 12.12.2025 | 125,82 | 125,95 | 124,15 | 124,98 | -0,15% | 85.237,00 |
| 11.12.2025 | 125,98 | 127,35 | 124,99 | 125,17 | -0,41% | 101.435,00 |
| 10.12.2025 | 122,45 | 126,50 | 122,38 | 125,68 | 2,24% | 140.490,00 |
| 09.12.2025 | 119,79 | 124,21 | 119,79 | 122,93 | 0,00% | 52.283,00 |
| 08.12.2025 | 122,23 | 124,10 | 122,05 | 122,93 | 0,57% | 96.936,00 |
| 05.12.2025 | 122,49 | 122,57 | 121,18 | 122,23 | -0,21% | 65.299,00 |
| 04.12.2025 | 122,14 | 123,41 | 121,82 | 122,49 | -0,24% | 48.199,00 |
| 03.12.2025 | 120,68 | 123,75 | 120,54 | 122,78 | 1,25% | 91.238,00 |
| 02.12.2025 | 122,42 | 122,49 | 121,25 | 121,27 | -0,43% | 62.936,00 |
| 01.12.2025 | 120,78 | 121,97 | 120,05 | 121,79 | 0,40% | 70.659,00 |
| 28.11.2025 | 122,12 | 122,12 | 120,80 | 121,31 | -0,53% | 45.513,00 |
| 26.11.2025 | 122,36 | 124,00 | 121,92 | 121,96 | -0,55% | 141.152,00 |
| 25.11.2025 | 121,41 | 123,66 | 121,41 | 122,64 | 1,63% | 83.152,00 |
| 24.11.2025 | 121,62 | 122,46 | 119,33 | 120,67 | -1,18% | 96.201,00 |
| 21.11.2025 | 119,11 | 123,02 | 119,04 | 122,11 | 2,53% | 105.336,00 |
| 20.11.2025 | 120,07 | 121,13 | 118,91 | 119,10 | 0,15% | 68.924,00 |
| 19.11.2025 | 117,83 | 119,46 | 117,66 | 118,92 | 0,54% | 77.068,00 |
| 18.11.2025 | 117,13 | 119,27 | 116,22 | 118,28 | 0,75% | 173.104,00 |
| 17.11.2025 | 120,78 | 120,94 | 117,30 | 117,40 | -2,65% | 125.826,00 |
| 14.11.2025 | 120,40 | 122,04 | 119,15 | 120,59 | -0,08% | 114.867,00 |
| 13.11.2025 | 120,55 | 122,29 | 119,95 | 120,69 | -0,10% | 100.076,00 |
| 12.11.2025 | 122,88 | 123,67 | 120,76 | 120,81 | -1,31% | 134.713,00 |
| 11.11.2025 | 121,01 | 122,95 | 120,42 | 122,41 | 1,46% | 50.505,00 |
| 10.11.2025 | 120,79 | 121,45 | 119,08 | 120,65 | 0,30% | 77.707,00 |
| 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 |