129,070$
0,47%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 128,59 | 129,36 | 127,80 | 129,07 | 0,50% | 1.530,00 |
| 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 |
| 17.06.2025 | 114,78 | 116,30 | 114,78 | 115,68 | 0,09% | 74.905,00 |
| 16.06.2025 | 117,80 | 118,83 | 115,11 | 115,58 | -0,95% | 58.463,00 |
| 13.06.2025 | 117,26 | 117,86 | 115,83 | 116,69 | -1,65% | 83.153,00 |
| 12.06.2025 | 117,98 | 118,68 | 117,12 | 118,65 | -0,05% | 47.635,00 |
| 11.06.2025 | 119,81 | 120,33 | 118,48 | 118,71 | -0,69% | 63.437,00 |
| 10.06.2025 | 118,77 | 120,17 | 118,36 | 119,53 | 0,75% | 49.090,00 |
| 09.06.2025 | 118,06 | 119,30 | 116,67 | 118,64 | 0,63% | 54.304,00 |
| 06.06.2025 | 117,58 | 117,90 | 116,53 | 117,90 | 1,51% | 79.522,00 |
| 05.06.2025 | 116,67 | 116,90 | 115,76 | 116,15 | -0,56% | 103.065,00 |
| 04.06.2025 | 117,99 | 117,99 | 116,43 | 116,80 | -1,39% | 39.540,00 |
| 03.06.2025 | 117,05 | 119,02 | 116,60 | 118,45 | 0,86% | 35.535,00 |
| 02.06.2025 | 117,81 | 117,81 | 115,93 | 117,44 | -0,38% | 59.362,00 |
| 30.05.2025 | 118,53 | 118,60 | 117,71 | 117,89 | -1,16% | 61.346,00 |
| 29.05.2025 | 118,26 | 120,02 | 117,24 | 119,27 | 1,03% | 48.498,00 |
| 28.05.2025 | 119,43 | 120,37 | 118,01 | 118,05 | -1,53% | 32.021,00 |
| 27.05.2025 | 119,11 | 121,11 | 117,81 | 119,89 | 1,46% | 41.387,00 |
| 23.05.2025 | 117,15 | 118,30 | 116,27 | 118,16 | -0,55% | 48.063,00 |
| 22.05.2025 | 118,92 | 119,81 | 118,17 | 118,81 | -0,62% | 34.713,00 |
| 21.05.2025 | 121,18 | 121,34 | 119,06 | 119,55 | -2,17% | 51.937,00 |
| 20.05.2025 | 122,47 | 122,81 | 121,52 | 122,20 | -0,46% | 26.637,00 |
| 19.05.2025 | 120,78 | 122,81 | 120,78 | 122,76 | -0,03% | 29.968,00 |
| 16.05.2025 | 123,07 | 123,18 | 122,08 | 122,80 | -0,65% | 44.275,00 |
| 15.05.2025 | 122,34 | 123,93 | 121,65 | 123,60 | 1,95% | 53.104,00 |
| 14.05.2025 | 120,91 | 122,11 | 120,91 | 121,24 | -0,30% | 44.816,00 |
| 13.05.2025 | 122,68 | 125,58 | 121,42 | 121,61 | 0,10% | 40.511,00 |
| 12.05.2025 | 121,83 | 123,40 | 121,01 | 121,48 | 2,26% | 91.023,00 |
| 09.05.2025 | 118,76 | 119,25 | 118,27 | 118,80 | -0,29% | 51.008,00 |
| 08.05.2025 | 117,58 | 119,90 | 117,08 | 119,14 | 2,06% | 48.663,00 |
| 07.05.2025 | 117,72 | 118,32 | 116,31 | 116,73 | 0,24% | 47.661,00 |
| 06.05.2025 | 117,41 | 117,41 | 115,51 | 116,45 | -1,21% | 48.947,00 |
| 05.05.2025 | 117,14 | 119,36 | 117,14 | 117,88 | 0,36% | 67.677,00 |
| 02.05.2025 | 117,82 | 118,64 | 117,13 | 117,46 | 0,91% | 55.181,00 |
| 01.05.2025 | 116,02 | 117,60 | 114,70 | 116,40 | 0,60% | 56.054,00 |
| 30.04.2025 | 116,24 | 116,65 | 114,40 | 115,71 | -1,50% | 72.737,00 |
| 29.04.2025 | 116,57 | 118,00 | 115,59 | 117,47 | 0,62% | 61.200,00 |
| 28.04.2025 | 116,62 | 117,62 | 115,79 | 116,75 | -0,03% | 44.399,00 |
| 25.04.2025 | 116,67 | 117,66 | 115,00 | 116,78 | -1,62% | 56.557,00 |
| 24.04.2025 | 117,93 | 119,06 | 115,84 | 118,70 | 1,33% | 58.272,00 |
| 23.04.2025 | 117,82 | 119,48 | 115,51 | 117,14 | 1,68% | 63.143,00 |
| 22.04.2025 | 113,60 | 115,79 | 112,88 | 115,21 | 2,60% | 65.167,00 |
| 21.04.2025 | 113,21 | 113,21 | 111,99 | 112,29 | -1,27% | 65.681,00 |
| 17.04.2025 | 112,86 | 114,26 | 111,30 | 113,74 | 0,57% | 68.988,00 |
| 16.04.2025 | 112,68 | 113,38 | 111,99 | 113,10 | 0,64% | 73.042,00 |
| 15.04.2025 | 110,63 | 112,74 | 110,63 | 112,38 | 0,94% | 51.502,00 |
| 14.04.2025 | 109,86 | 111,69 | 108,93 | 111,33 | 1,61% | 67.255,00 |
| 11.04.2025 | 108,10 | 110,42 | 102,22 | 109,57 | 0,59% | 111.421,00 |