102,100$
0,41%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 102,00 | 102,94 | 101,30 | 102,22 | 0,53% | 79.714,00 |
| 30.05.2024 | 101,06 | 102,29 | 100,44 | 101,68 | 1,57% | 48.885,00 |
| 29.05.2024 | 100,17 | 100,88 | 99,63 | 100,11 | -1,26% | 34.167,00 |
| 28.05.2024 | 102,65 | 102,65 | 101,02 | 101,39 | -1,08% | 36.065,00 |
| 24.05.2024 | 101,88 | 102,57 | 101,06 | 102,50 | 1,03% | 45.462,00 |
| 23.05.2024 | 102,70 | 102,70 | 100,57 | 101,45 | -1,28% | 40.154,00 |
| 22.05.2024 | 102,81 | 103,09 | 102,49 | 102,77 | -0,18% | 37.915,00 |
| 21.05.2024 | 102,51 | 103,16 | 102,42 | 102,96 | 0,37% | 28.965,00 |
| 20.05.2024 | 104,38 | 104,45 | 102,54 | 102,58 | -1,95% | 47.211,00 |
| 17.05.2024 | 104,74 | 105,10 | 103,67 | 104,62 | 0,53% | 47.105,00 |
| 16.05.2024 | 104,23 | 104,57 | 103,66 | 104,07 | -0,46% | 38.057,00 |
| 15.05.2024 | 104,50 | 105,07 | 103,25 | 104,55 | 0,91% | 48.731,00 |
| 14.05.2024 | 104,76 | 106,31 | 101,00 | 103,61 | -0,95% | 199.306,00 |
| 13.05.2024 | 106,21 | 106,21 | 104,40 | 104,60 | -1,26% | 31.995,00 |
| 10.05.2024 | 105,25 | 106,14 | 104,91 | 105,93 | 0,18% | 37.955,00 |
| 09.05.2024 | 105,36 | 106,03 | 105,15 | 105,74 | 0,31% | 19.746,00 |
| 08.05.2024 | 105,01 | 105,94 | 104,72 | 105,41 | -0,32% | 29.882,00 |
| 07.05.2024 | 106,02 | 107,20 | 105,53 | 105,75 | -0,64% | 44.846,00 |
| 06.05.2024 | 104,57 | 106,59 | 104,49 | 106,43 | 1,88% | 43.550,00 |
| 03.05.2024 | 105,48 | 106,24 | 103,70 | 104,47 | -0,50% | 60.433,00 |
| 02.05.2024 | 104,91 | 105,79 | 104,53 | 104,99 | 0,93% | 58.402,00 |
| 01.05.2024 | 101,73 | 104,57 | 101,62 | 104,02 | 2,97% | 48.351,00 |
| 30.04.2024 | 102,65 | 103,32 | 100,99 | 101,02 | -1,79% | 50.665,00 |
| 29.04.2024 | 104,12 | 104,74 | 102,79 | 102,86 | -1,20% | 82.146,00 |
| 26.04.2024 | 105,40 | 105,40 | 103,90 | 104,11 | -1,05% | 36.449,00 |
| 25.04.2024 | 104,99 | 105,88 | 103,85 | 105,21 | -0,88% | 63.591,00 |
| 24.04.2024 | 104,75 | 106,24 | 102,51 | 106,14 | 2,21% | 51.866,00 |
| 23.04.2024 | 103,40 | 104,34 | 102,88 | 103,84 | 0,29% | 59.673,00 |
| 22.04.2024 | 102,59 | 104,28 | 102,59 | 103,54 | 0,51% | 54.410,00 |
| 19.04.2024 | 99,71 | 103,08 | 99,49 | 103,01 | 3,03% | 68.393,00 |
| 18.04.2024 | 98,33 | 100,43 | 98,22 | 99,98 | 1,31% | 68.300,00 |
| 17.04.2024 | 98,28 | 99,64 | 98,28 | 98,69 | 0,38% | 46.465,00 |
| 16.04.2024 | 98,18 | 98,98 | 97,50 | 98,32 | -0,64% | 43.323,00 |
| 15.04.2024 | 99,00 | 99,70 | 97,88 | 98,95 | 0,17% | 50.707,00 |
| 12.04.2024 | 98,00 | 99,14 | 98,00 | 98,78 | -0,64% | 57.090,00 |
| 11.04.2024 | 98,27 | 99,62 | 98,00 | 99,42 | 0,88% | 39.870,00 |
| 10.04.2024 | 100,32 | 100,32 | 97,66 | 98,55 | -3,63% | 87.136,00 |
| 09.04.2024 | 102,49 | 103,27 | 101,32 | 102,26 | 0,35% | 28.013,00 |
| 08.04.2024 | 101,57 | 102,56 | 101,42 | 101,90 | 0,38% | 14.227,00 |
| 05.04.2024 | 101,17 | 102,13 | 100,71 | 101,51 | -0,11% | 47.398,00 |
| 04.04.2024 | 102,17 | 102,48 | 101,22 | 101,62 | 0,44% | 51.564,00 |
| 03.04.2024 | 100,24 | 101,21 | 100,02 | 101,18 | 0,22% | 24.741,00 |
| 02.04.2024 | 102,05 | 102,05 | 100,04 | 100,95 | -2,20% | 43.691,00 |
| 01.04.2024 | 104,40 | 104,40 | 102,05 | 103,22 | -0,96% | 52.126,00 |
| 28.03.2024 | 103,63 | 104,71 | 103,55 | 104,22 | 0,21% | 92.628,00 |
| 27.03.2024 | 101,59 | 104,11 | 101,59 | 104,00 | 3,27% | 32.152,00 |
| 26.03.2024 | 102,33 | 102,33 | 100,70 | 100,71 | -0,85% | 35.702,00 |
| 25.03.2024 | 102,37 | 103,61 | 101,15 | 101,57 | -0,47% | 66.704,00 |
| 22.03.2024 | 104,02 | 104,02 | 101,80 | 102,05 | -1,67% | 42.712,00 |
| 21.03.2024 | 103,22 | 104,49 | 103,03 | 103,78 | 0,60% | 49.847,00 |
| 20.03.2024 | 99,82 | 104,14 | 99,81 | 103,16 | 2,98% | 38.893,00 |
| 19.03.2024 | 99,15 | 100,62 | 99,15 | 100,17 | 0,74% | 60.255,00 |
| 18.03.2024 | 100,59 | 100,71 | 99,27 | 99,43 | -0,89% | 55.857,00 |
| 15.03.2024 | 99,21 | 101,40 | 99,21 | 100,32 | 0,65% | 228.174,00 |
| 14.03.2024 | 101,56 | 101,56 | 99,13 | 99,67 | -1,97% | 58.193,00 |
| 13.03.2024 | 102,00 | 103,18 | 101,25 | 101,67 | -0,40% | 32.372,00 |
| 12.03.2024 | 103,12 | 103,87 | 101,96 | 102,08 | -1,41% | 47.240,00 |
| 11.03.2024 | 104,52 | 105,33 | 103,54 | 103,54 | -1,03% | 26.017,00 |
| 08.03.2024 | 105,32 | 105,32 | 103,84 | 104,62 | 0,35% | 40.738,00 |
| 07.03.2024 | 105,89 | 105,89 | 104,16 | 104,25 | -0,45% | 26.864,00 |
| 06.03.2024 | 105,30 | 106,19 | 103,00 | 104,72 | -0,03% | 48.327,00 |
| 05.03.2024 | 102,12 | 105,57 | 102,12 | 104,75 | 2,90% | 48.044,00 |
| 04.03.2024 | 101,32 | 103,17 | 101,30 | 101,80 | 1,49% | 47.258,00 |
| 01.03.2024 | 99,95 | 100,45 | 98,88 | 100,31 | 0,03% | 60.768,00 |
| 29.02.2024 | 101,00 | 101,36 | 99,53 | 100,28 | 0,76% | 62.350,00 |
| 28.02.2024 | 100,29 | 100,62 | 99,44 | 99,52 | -1,50% | 52.068,00 |
| 27.02.2024 | 100,66 | 101,45 | 99,83 | 101,04 | 0,49% | 52.412,00 |
| 26.02.2024 | 101,17 | 102,33 | 100,33 | 100,55 | -0,84% | 57.698,00 |
| 23.02.2024 | 100,12 | 102,96 | 100,12 | 101,40 | 1,15% | 46.909,00 |
| 22.02.2024 | 100,34 | 100,61 | 99,20 | 100,25 | -0,69% | 39.940,00 |
| 21.02.2024 | 101,21 | 101,56 | 100,29 | 100,95 | -0,84% | 30.267,00 |
| 20.02.2024 | 101,65 | 103,29 | 101,45 | 101,81 | -0,87% | 31.242,00 |
| 16.02.2024 | 103,25 | 103,94 | 102,43 | 102,70 | -1,18% | 46.431,00 |
| 15.02.2024 | 101,10 | 104,86 | 100,92 | 103,93 | 3,03% | 32.840,00 |
| 14.02.2024 | 101,00 | 101,28 | 99,45 | 100,87 | 0,94% | 56.292,00 |
| 13.02.2024 | 101,36 | 102,43 | 98,73 | 99,93 | -3,91% | 71.773,00 |
| 12.02.2024 | 101,47 | 104,91 | 101,47 | 104,00 | 2,12% | 63.010,00 |
| 09.02.2024 | 100,09 | 101,97 | 99,32 | 101,84 | 2,03% | 73.362,00 |
| 08.02.2024 | 98,79 | 99,96 | 98,35 | 99,81 | 0,53% | 33.362,00 |
| 07.02.2024 | 99,37 | 100,26 | 97,50 | 99,28 | -0,15% | 56.800,00 |
| 06.02.2024 | 100,46 | 101,00 | 98,83 | 99,43 | -0,90% | 59.019,00 |
| 05.02.2024 | 100,95 | 101,38 | 99,64 | 100,33 | -1,21% | 47.525,00 |
| 02.02.2024 | 100,67 | 102,64 | 100,67 | 101,56 | -0,64% | 94.022,00 |
| 01.02.2024 | 103,15 | 103,82 | 99,26 | 102,21 | -0,06% | 79.855,00 |
| 31.01.2024 | 106,81 | 107,02 | 102,10 | 102,27 | -5,05% | 68.686,00 |
| 30.01.2024 | 107,06 | 107,79 | 106,70 | 107,71 | 0,44% | 34.272,00 |
| 29.01.2024 | 106,95 | 107,33 | 105,91 | 107,24 | 0,69% | 42.666,00 |
| 26.01.2024 | 106,12 | 106,93 | 105,67 | 106,51 | 1,11% | 40.648,00 |
| 25.01.2024 | 106,85 | 106,92 | 103,70 | 105,34 | 0,58% | 47.222,00 |
| 24.01.2024 | 109,18 | 109,18 | 104,51 | 104,73 | -1,73% | 77.851,00 |
| 23.01.2024 | 107,93 | 108,69 | 105,49 | 106,57 | -0,87% | 93.256,00 |
| 22.01.2024 | 105,28 | 107,61 | 105,10 | 107,50 | 2,77% | 65.367,00 |
| 19.01.2024 | 103,99 | 104,78 | 102,54 | 104,60 | 1,30% | 50.799,00 |
| 18.01.2024 | 102,74 | 103,34 | 101,03 | 103,26 | 0,97% | 79.125,00 |
| 17.01.2024 | 101,29 | 103,18 | 101,29 | 102,27 | -0,30% | 42.874,00 |
| 16.01.2024 | 102,44 | 103,17 | 101,69 | 102,58 | -0,96% | 51.926,00 |
| 12.01.2024 | 105,00 | 105,03 | 102,09 | 103,57 | -0,53% | 69.110,00 |
| 11.01.2024 | 105,42 | 105,70 | 102,67 | 104,12 | -2,15% | 70.935,00 |
| 10.01.2024 | 106,18 | 106,74 | 105,18 | 106,41 | -0,06% | 49.698,00 |
| 09.01.2024 | 106,62 | 106,91 | 105,85 | 106,47 | -1,12% | 36.743,00 |