441,492$
0,19%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 440,38 | 445,40 | 437,23 | 442,04 | 0,32% | 240.780,00 |
| 01.10.2025 | 446,49 | 449,39 | 434,02 | 440,64 | -1,59% | 326.083,00 |
| 30.09.2025 | 452,14 | 454,38 | 443,87 | 447,74 | -0,97% | 327.846,00 |
| 29.09.2025 | 458,75 | 460,91 | 450,15 | 452,13 | -2,19% | 126.318,00 |
| 26.09.2025 | 452,07 | 462,94 | 452,07 | 462,23 | 2,61% | 122.243,00 |
| 25.09.2025 | 457,01 | 457,01 | 445,87 | 450,46 | -1,43% | 123.422,00 |
| 24.09.2025 | 453,23 | 462,19 | 449,82 | 456,98 | 0,68% | 151.062,00 |
| 23.09.2025 | 455,42 | 459,16 | 447,26 | 453,90 | -0,44% | 214.847,00 |
| 22.09.2025 | 451,96 | 456,44 | 450,11 | 455,91 | 0,81% | 131.604,00 |
| 19.09.2025 | 455,84 | 456,77 | 449,55 | 452,25 | -1,31% | 320.831,00 |
| 18.09.2025 | 452,03 | 462,99 | 452,03 | 458,25 | 0,19% | 219.349,00 |
| 17.09.2025 | 449,47 | 459,30 | 448,43 | 457,36 | 2,17% | 307.920,00 |
| 16.09.2025 | 441,44 | 447,98 | 441,44 | 447,63 | 1,22% | 153.355,00 |
| 15.09.2025 | 449,98 | 451,96 | 439,54 | 442,24 | -0,93% | 235.121,00 |
| 12.09.2025 | 456,27 | 462,47 | 445,48 | 446,40 | -2,51% | 160.251,00 |
| 11.09.2025 | 452,88 | 460,06 | 452,38 | 457,89 | 1,60% | 199.661,00 |
| 10.09.2025 | 455,01 | 460,11 | 449,71 | 450,70 | -2,60% | 237.168,00 |
| 09.09.2025 | 463,56 | 467,14 | 460,35 | 462,75 | -0,22% | 143.831,00 |
| 08.09.2025 | 463,33 | 470,67 | 461,99 | 463,78 | -0,40% | 184.173,00 |
| 05.09.2025 | 460,33 | 466,41 | 459,38 | 465,63 | 1,29% | 207.301,00 |
| 04.09.2025 | 456,10 | 462,88 | 455,81 | 459,70 | 0,02% | 166.910,00 |
| 03.09.2025 | 462,05 | 462,12 | 457,62 | 459,63 | -0,94% | 181.756,00 |
| 02.09.2025 | 470,49 | 474,89 | 461,50 | 464,00 | 1,32% | 297.744,00 |
| 29.08.2025 | 454,50 | 459,96 | 454,50 | 457,95 | 1,34% | 154.376,00 |
| 28.08.2025 | 453,05 | 455,43 | 447,68 | 451,90 | -0,75% | 174.873,00 |
| 27.08.2025 | 444,62 | 458,66 | 443,44 | 455,33 | 2,03% | 161.622,00 |
| 26.08.2025 | 457,13 | 457,14 | 445,14 | 446,26 | -2,14% | 214.491,00 |
| 25.08.2025 | 461,02 | 461,02 | 452,49 | 456,00 | -0,66% | 150.673,00 |
| 22.08.2025 | 455,98 | 465,14 | 455,98 | 459,05 | 1,09% | 164.599,00 |
| 21.08.2025 | 454,01 | 455,83 | 452,29 | 454,09 | -0,33% | 121.005,00 |
| 20.08.2025 | 457,14 | 464,09 | 453,99 | 455,60 | 0,39% | 125.704,00 |
| 19.08.2025 | 447,73 | 456,23 | 447,00 | 453,85 | 2,03% | 137.283,00 |
| 18.08.2025 | 446,31 | 448,08 | 443,92 | 444,83 | -0,06% | 157.409,00 |
| 15.08.2025 | 441,83 | 449,83 | 441,83 | 445,11 | 0,28% | 177.141,00 |
| 14.08.2025 | 448,46 | 449,65 | 442,31 | 443,87 | -1,44% | 171.863,00 |
| 13.08.2025 | 444,00 | 454,45 | 444,00 | 450,36 | 1,63% | 158.732,00 |
| 12.08.2025 | 432,10 | 443,14 | 431,53 | 443,14 | 2,55% | 166.036,00 |
| 11.08.2025 | 435,82 | 436,91 | 430,00 | 432,14 | -0,73% | 116.618,00 |
| 08.08.2025 | 434,57 | 437,85 | 434,10 | 435,33 | 0,10% | 149.123,00 |
| 07.08.2025 | 435,19 | 435,19 | 423,38 | 434,91 | 1,40% | 252.903,00 |
| 06.08.2025 | 425,81 | 429,05 | 424,01 | 428,91 | 0,19% | 182.715,00 |
| 05.08.2025 | 423,12 | 431,66 | 421,21 | 428,08 | 1,12% | 177.564,00 |
| 04.08.2025 | 420,51 | 426,83 | 417,10 | 423,33 | 1,31% | 207.247,00 |
| 01.08.2025 | 415,65 | 424,87 | 408,42 | 417,85 | 1,35% | 278.714,00 |
| 31.07.2025 | 411,38 | 423,36 | 411,30 | 412,30 | -1,03% | 263.528,00 |
| 30.07.2025 | 410,00 | 433,81 | 410,00 | 416,57 | -10,36% | 522.014,00 |
| 29.07.2025 | 465,67 | 469,72 | 464,00 | 464,69 | -0,30% | 128.423,00 |
| 28.07.2025 | 467,55 | 473,56 | 462,39 | 466,08 | -0,99% | 168.751,00 |
| 25.07.2025 | 459,28 | 470,76 | 459,28 | 470,72 | 1,66% | 142.708,00 |
| 24.07.2025 | 459,51 | 471,32 | 459,51 | 463,02 | -0,66% | 218.386,00 |
| 23.07.2025 | 460,30 | 468,46 | 453,69 | 466,11 | 2,92% | 156.246,00 |
| 22.07.2025 | 454,77 | 462,56 | 451,11 | 452,87 | 0,77% | 196.734,00 |
| 21.07.2025 | 452,00 | 454,18 | 449,01 | 449,42 | -0,42% | 91.819,00 |
| 18.07.2025 | 458,45 | 458,77 | 450,36 | 451,30 | -1,35% | 101.142,00 |
| 17.07.2025 | 457,00 | 459,73 | 453,35 | 457,46 | 0,04% | 111.294,00 |
| 16.07.2025 | 458,52 | 458,94 | 452,05 | 457,29 | 0,79% | 122.806,00 |
| 15.07.2025 | 461,60 | 462,59 | 453,72 | 453,72 | -2,41% | 98.940,00 |
| 14.07.2025 | 458,76 | 465,62 | 458,76 | 464,91 | 1,09% | 102.293,00 |
| 11.07.2025 | 462,44 | 465,73 | 458,08 | 459,91 | -1,24% | 95.701,00 |
| 10.07.2025 | 470,63 | 471,13 | 464,59 | 465,68 | -1,25% | 132.834,00 |
| 09.07.2025 | 465,24 | 474,24 | 462,64 | 471,57 | 1,22% | 172.322,00 |
| 08.07.2025 | 458,73 | 468,32 | 457,44 | 465,90 | 1,13% | 200.176,00 |
| 07.07.2025 | 473,11 | 473,66 | 458,08 | 460,70 | -2,64% | 199.201,00 |
| 03.07.2025 | 474,63 | 474,90 | 469,80 | 473,18 | 0,41% | 90.753,00 |
| 02.07.2025 | 486,58 | 486,58 | 471,24 | 471,24 | -2,62% | 215.071,00 |
| 01.07.2025 | 485,50 | 487,98 | 475,25 | 483,92 | -0,62% | 315.642,00 |
| 30.06.2025 | 506,52 | 508,70 | 473,55 | 486,93 | -12,95% | 734.604,00 |
| 27.06.2025 | 556,12 | 562,77 | 554,16 | 559,36 | 0,63% | 337.367,00 |
| 26.06.2025 | 557,41 | 558,03 | 550,79 | 555,88 | 0,61% | 268.230,00 |
| 25.06.2025 | 552,55 | 557,58 | 550,53 | 552,50 | -0,86% | 184.423,00 |
| 24.06.2025 | 548,73 | 558,03 | 538,82 | 557,32 | 1,04% | 95.394,00 |
| 23.06.2025 | 550,57 | 553,33 | 549,50 | 551,58 | 0,53% | 79.029,00 |
| 20.06.2025 | 546,22 | 551,39 | 543,47 | 548,65 | 0,47% | 245.728,00 |
| 18.06.2025 | 549,59 | 552,50 | 545,18 | 546,08 | -0,65% | 120.431,00 |
| 17.06.2025 | 550,07 | 551,08 | 545,24 | 549,65 | -0,49% | 165.108,00 |
| 16.06.2025 | 551,35 | 555,22 | 547,75 | 552,35 | 0,22% | 122.883,00 |
| 13.06.2025 | 555,78 | 556,84 | 549,58 | 551,15 | -1,23% | 86.775,00 |
| 12.06.2025 | 552,07 | 558,96 | 548,62 | 558,02 | 1,67% | 105.846,00 |
| 11.06.2025 | 558,62 | 558,62 | 548,86 | 548,86 | -0,90% | 135.462,00 |
| 10.06.2025 | 550,23 | 553,88 | 546,01 | 553,84 | 0,69% | 133.445,00 |
| 09.06.2025 | 556,23 | 560,10 | 544,40 | 550,03 | -2,20% | 142.835,00 |
| 06.06.2025 | 561,43 | 565,66 | 559,76 | 562,41 | 0,29% | 79.703,00 |
| 05.06.2025 | 563,58 | 563,58 | 557,32 | 560,78 | -0,15% | 99.753,00 |
| 04.06.2025 | 565,50 | 569,98 | 560,81 | 561,64 | -1,19% | 90.530,00 |
| 03.06.2025 | 568,59 | 570,34 | 564,63 | 568,39 | -0,35% | 74.504,00 |
| 02.06.2025 | 567,59 | 572,23 | 564,63 | 570,39 | -0,77% | 130.566,00 |
| 30.05.2025 | 570,63 | 578,57 | 570,40 | 574,84 | 0,29% | 79.372,00 |
| 29.05.2025 | 576,96 | 576,96 | 568,01 | 573,19 | 0,03% | 62.410,00 |
| 28.05.2025 | 578,86 | 580,50 | 572,55 | 573,01 | -1,41% | 92.331,00 |
| 27.05.2025 | 572,79 | 581,20 | 570,67 | 581,19 | 2,04% | 175.138,00 |
| 23.05.2025 | 560,16 | 570,16 | 557,77 | 569,57 | 1,45% | 113.071,00 |
| 22.05.2025 | 568,36 | 572,23 | 559,94 | 561,44 | -1,71% | 175.244,00 |
| 21.05.2025 | 579,54 | 579,54 | 568,73 | 571,22 | -1,76% | 101.156,00 |
| 20.05.2025 | 583,96 | 583,96 | 576,39 | 581,48 | 0,60% | 130.274,00 |
| 19.05.2025 | 582,25 | 583,79 | 574,28 | 578,02 | -0,32% | 112.103,00 |
| 16.05.2025 | 568,02 | 581,03 | 568,02 | 579,86 | 2,43% | 131.798,00 |
| 15.05.2025 | 556,36 | 566,22 | 554,94 | 566,13 | 2,28% | 121.399,00 |
| 14.05.2025 | 557,32 | 560,33 | 550,47 | 553,52 | -0,66% | 162.154,00 |
| 13.05.2025 | 565,35 | 566,70 | 556,46 | 557,17 | -2,10% | 125.394,00 |
| 12.05.2025 | 575,41 | 575,41 | 564,00 | 569,11 | -0,19% | 101.483,00 |