143,820$
-0,92%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 144,83 | 145,33 | 142,03 | 143,82 | -0,94% | 148.732,00 |
| 15.09.2026 | 144,70 | 146,02 | 144,70 | 145,19 | 0,04% | 73.086,00 |
| 14.09.2026 | 144,18 | 145,71 | 143,93 | 145,13 | 0,81% | 96.724,00 |
| 11.09.2026 | 144,50 | 145,15 | 143,38 | 143,96 | 0,22% | 139.430,00 |
| 10.09.2026 | 143,87 | 144,23 | 142,85 | 143,65 | -0,22% | 70.884,00 |
| 09.09.2026 | 143,66 | 144,41 | 143,02 | 143,96 | -0,46% | 97.796,00 |
| 08.09.2026 | 145,15 | 145,94 | 144,45 | 144,63 | -0,65% | 94.439,00 |
| 04.09.2026 | 144,36 | 146,45 | 143,85 | 145,57 | 0,47% | 85.147,00 |
| 03.09.2026 | 144,72 | 145,90 | 144,41 | 144,89 | 0,62% | 63.648,00 |
| 02.09.2026 | 142,93 | 144,91 | 142,50 | 144,00 | 1,24% | 116.193,00 |
| 01.09.2026 | 142,73 | 143,26 | 141,72 | 142,24 | -0,50% | 98.327,00 |
| 31.08.2026 | 143,20 | 143,98 | 142,25 | 142,95 | -0,36% | 146.619,00 |
| 28.08.2026 | 142,61 | 145,00 | 141,95 | 143,46 | 0,27% | 113.244,00 |
| 27.08.2026 | 143,73 | 144,11 | 141,73 | 143,07 | -0,96% | 93.199,00 |
| 26.08.2026 | 145,00 | 145,41 | 143,55 | 144,46 | -0,12% | 102.809,00 |
| 25.08.2026 | 145,42 | 145,42 | 143,49 | 144,63 | -0,21% | 79.842,00 |
| 24.08.2026 | 144,96 | 146,00 | 143,98 | 144,93 | 0,31% | 78.544,00 |
| 21.08.2026 | 144,62 | 144,91 | 143,43 | 144,48 | 0,28% | 61.457,00 |
| 20.08.2026 | 142,33 | 144,35 | 141,99 | 144,08 | 0,65% | 91.824,00 |
| 19.08.2026 | 146,70 | 147,47 | 142,82 | 143,15 | -2,10% | 84.519,00 |
| 18.08.2026 | 146,26 | 147,05 | 145,10 | 146,22 | 0,36% | 80.057,00 |
| 17.08.2026 | 146,58 | 148,17 | 145,53 | 145,69 | -1,08% | 86.987,00 |
| 14.08.2026 | 147,95 | 148,99 | 146,96 | 147,28 | -0,47% | 70.753,00 |
| 13.08.2026 | 148,15 | 148,83 | 147,03 | 147,98 | 0,48% | 62.074,00 |
| 12.08.2026 | 146,43 | 147,49 | 146,43 | 147,28 | 0,57% | 77.934,00 |
| 11.08.2026 | 145,00 | 146,75 | 145,00 | 146,44 | 0,99% | 70.050,00 |
| 10.08.2026 | 144,08 | 145,52 | 143,67 | 145,01 | 0,05% | 81.919,00 |
| 07.08.2026 | 145,02 | 146,22 | 144,13 | 144,94 | -0,17% | 88.078,00 |
| 06.08.2026 | 146,88 | 147,05 | 144,99 | 145,19 | -0,48% | 80.471,00 |
| 05.08.2026 | 146,31 | 146,31 | 145,04 | 145,90 | 0,20% | 99.461,00 |
| 04.08.2026 | 145,49 | 146,70 | 144,02 | 145,61 | 0,23% | 129.967,00 |
| 03.08.2026 | 146,12 | 147,58 | 145,26 | 145,27 | 0,11% | 107.846,00 |
| 31.07.2026 | 144,22 | 145,72 | 141,59 | 145,11 | 0,48% | 133.735,00 |
| 30.07.2026 | 145,42 | 146,33 | 143,23 | 144,41 | -0,44% | 116.166,00 |
| 29.07.2026 | 144,10 | 146,34 | 144,00 | 145,05 | 0,13% | 114.377,00 |
| 28.07.2026 | 144,99 | 146,66 | 143,13 | 144,86 | 0,63% | 137.324,00 |
| 27.07.2026 | 140,12 | 144,56 | 140,12 | 143,96 | 3,11% | 159.410,00 |
| 24.07.2026 | 138,32 | 140,27 | 136,82 | 139,62 | 1,50% | 167.588,00 |
| 23.07.2026 | 136,61 | 138,79 | 135,35 | 137,56 | -1,33% | 231.251,00 |
| 22.07.2026 | 136,80 | 139,74 | 132,89 | 139,42 | 3,43% | 236.284,00 |
| 21.07.2026 | 135,25 | 136,63 | 134,45 | 134,79 | -0,85% | 117.135,00 |
| 20.07.2026 | 135,11 | 137,58 | 133,80 | 135,94 | 0,13% | 138.881,00 |
| 17.07.2026 | 137,00 | 137,35 | 134,93 | 135,76 | -1,56% | 141.196,00 |
| 16.07.2026 | 134,78 | 138,18 | 134,66 | 137,91 | 2,63% | 245.098,00 |
| 15.07.2026 | 133,41 | 135,16 | 132,16 | 134,38 | 0,16% | 111.181,00 |
| 14.07.2026 | 133,98 | 135,36 | 133,35 | 134,17 | 0,25% | 119.173,00 |
| 13.07.2026 | 133,40 | 134,02 | 131,52 | 133,84 | 0,81% | 153.071,00 |
| 10.07.2026 | 132,63 | 134,10 | 131,32 | 132,76 | 0,10% | 119.080,00 |
| 09.07.2026 | 131,17 | 133,13 | 130,47 | 132,63 | 1,14% | 90.932,00 |
| 08.07.2026 | 132,11 | 132,98 | 129,38 | 131,13 | -1,24% | 266.095,00 |
| 07.07.2026 | 134,97 | 134,97 | 132,63 | 132,78 | -1,59% | 101.714,00 |
| 06.07.2026 | 134,31 | 135,91 | 131,94 | 134,93 | 0,06% | 92.653,00 |
| 02.07.2026 | 135,51 | 136,17 | 133,35 | 134,85 | -0,34% | 104.013,00 |
| 01.07.2026 | 132,24 | 135,91 | 132,24 | 135,31 | 2,04% | 154.674,00 |
| 30.06.2026 | 131,43 | 132,64 | 130,13 | 132,61 | 0,71% | 143.002,00 |
| 29.06.2026 | 132,77 | 133,12 | 130,57 | 131,67 | -1,75% | 255.670,00 |
| 26.06.2026 | 132,92 | 134,92 | 131,80 | 134,02 | 1,11% | 477.119,00 |
| 25.06.2026 | 131,11 | 132,93 | 131,11 | 132,55 | 0,77% | 139.649,00 |
| 24.06.2026 | 129,62 | 132,00 | 128,51 | 131,53 | 1,34% | 140.869,00 |
| 23.06.2026 | 127,79 | 129,79 | 127,14 | 129,79 | 1,54% | 138.848,00 |
| 22.06.2026 | 127,92 | 129,43 | 127,44 | 127,82 | 0,55% | 118.769,00 |
| 18.06.2026 | 127,56 | 129,54 | 125,66 | 127,12 | 0,40% | 296.412,00 |
| 17.06.2026 | 127,88 | 129,29 | 125,57 | 126,61 | -1,26% | 214.534,00 |
| 16.06.2026 | 128,85 | 129,84 | 127,49 | 128,23 | 0,25% | 132.313,00 |
| 15.06.2026 | 130,90 | 132,00 | 127,13 | 127,91 | -2,18% | 73.781,00 |
| 12.06.2026 | 129,11 | 131,32 | 129,11 | 130,76 | 1,77% | 113.035,00 |
| 11.06.2026 | 129,80 | 130,65 | 128,02 | 128,49 | -0,65% | 90.436,00 |
| 10.06.2026 | 128,93 | 130,32 | 128,43 | 129,33 | 0,90% | 115.223,00 |
| 09.06.2026 | 127,05 | 129,40 | 126,74 | 128,18 | 1,76% | 124.440,00 |
| 08.06.2026 | 126,86 | 128,04 | 125,96 | 125,96 | -0,65% | 68.238,00 |
| 05.06.2026 | 124,54 | 127,80 | 124,54 | 126,78 | 0,82% | 78.366,00 |
| 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 | -0,57% | 88.849,00 |
| 29.05.2026 | 124,54 | 125,50 | 123,81 | 124,31 | -0,23% | 128.620,00 |
| 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 | 1,40% | 69.427,00 |
| 15.05.2026 | 122,08 | 122,30 | 120,36 | 121,42 | -0,57% | 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 | -0,87% | 83.666,00 |
| 01.05.2026 | 123,55 | 124,00 | 121,68 | 123,58 | 0,47% | 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 | -0,30% | 118.974,00 |
| 24.04.2026 | 126,15 | 128,90 | 124,28 | 124,84 | -1,54% | 103.786,00 |