548,632$
-0,36%
Echtzeit-Aktienkurs Chemed Corp
Bid:
Ask:
Aktienkurse zur Chemed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 555,00 | 556,12 | 547,85 | 550,20 | -0,08% | 97.712,00 |
| 11.11.2026 | 544,02 | 551,47 | 535,58 | 550,62 | 1,13% | 189.322,00 |
| 10.11.2026 | 539,17 | 547,81 | 536,05 | 544,49 | 1,20% | 131.708,00 |
| 09.11.2026 | 532,26 | 542,64 | 527,55 | 538,06 | 1,90% | 162.031,00 |
| 06.11.2026 | 523,17 | 532,84 | 521,65 | 528,05 | -1,07% | 142.609,00 |
| 05.11.2026 | 555,50 | 557,64 | 528,82 | 533,77 | -2,71% | 143.421,00 |
| 04.11.2026 | 545,00 | 550,31 | 530,38 | 548,64 | 2,81% | 227.192,00 |
| 03.11.2026 | 540,00 | 548,27 | 531,46 | 533,65 | -1,57% | 223.920,00 |
| 02.11.2026 | 540,61 | 545,74 | 531,84 | 542,18 | 1,40% | 125.205,00 |
| 30.10.2026 | 545,01 | 551,68 | 533,22 | 534,72 | -1,33% | 180.470,00 |
| 29.10.2026 | 534,17 | 542,42 | 527,09 | 541,92 | 1,60% | 193.522,00 |
| 28.10.2026 | 544,93 | 562,24 | 533,13 | 533,36 | 4,77% | 325.180,00 |
| 27.10.2026 | 508,78 | 512,00 | 494,29 | 509,09 | -0,74% | 191.321,00 |
| 26.10.2026 | 518,75 | 522,34 | 510,30 | 512,90 | -0,02% | 127.664,00 |
| 23.10.2026 | 517,23 | 520,95 | 510,99 | 512,98 | -1,38% | 156.991,00 |
| 22.10.2026 | 513,60 | 522,59 | 510,16 | 520,15 | 1,72% | 141.445,00 |
| 21.10.2026 | 513,06 | 516,78 | 506,26 | 511,37 | -0,91% | 115.692,00 |
| 20.10.2026 | 511,28 | 519,27 | 506,01 | 516,07 | 1,53% | 114.133,00 |
| 19.10.2026 | 507,56 | 511,81 | 506,09 | 508,29 | -0,80% | 97.229,00 |
| 16.10.2026 | 518,79 | 520,89 | 509,70 | 512,38 | -0,59% | 89.401,00 |
| 15.10.2026 | 515,28 | 519,64 | 508,98 | 515,44 | 0,44% | 139.111,00 |
| 14.10.2026 | 500,89 | 513,93 | 500,89 | 513,18 | 2,48% | 129.944,00 |
| 13.10.2026 | 504,83 | 505,89 | 496,79 | 500,77 | 0,03% | 104.626,00 |
| 12.10.2026 | 501,76 | 505,87 | 499,57 | 500,64 | 0,16% | 119.697,00 |
| 09.10.2026 | 497,65 | 502,15 | 493,43 | 499,82 | 0,32% | 134.464,00 |
| 08.10.2026 | 495,65 | 499,73 | 494,12 | 498,25 | -0,64% | 135.454,00 |
| 07.10.2026 | 508,32 | 514,67 | 499,52 | 501,45 | -1,65% | 139.128,00 |
| 06.10.2026 | 513,77 | 517,98 | 506,32 | 509,84 | -0,29% | 129.214,00 |
| 05.10.2026 | 505,75 | 514,46 | 500,97 | 511,30 | 0,75% | 139.768,00 |
| 02.10.2026 | 502,88 | 510,82 | 499,64 | 507,50 | 0,91% | 159.123,00 |
| 01.10.2026 | 504,91 | 508,35 | 497,29 | 502,90 | -0,43% | 201.688,00 |
| 30.09.2026 | 512,16 | 514,50 | 503,36 | 505,07 | -1,36% | 155.938,00 |
| 29.09.2026 | 511,34 | 516,82 | 507,47 | 512,05 | -0,44% | 118.307,00 |
| 28.09.2026 | 512,15 | 519,04 | 509,11 | 514,30 | 0,42% | 215.999,00 |
| 25.09.2026 | 503,12 | 514,51 | 498,79 | 512,16 | 3,33% | 233.287,00 |
| 24.09.2026 | 499,19 | 501,46 | 491,88 | 495,65 | -0,49% | 146.213,00 |
| 23.09.2026 | 494,97 | 505,22 | 493,98 | 498,09 | 0,30% | 138.538,00 |
| 22.09.2026 | 500,55 | 505,79 | 495,37 | 496,62 | -0,60% | 132.258,00 |
| 21.09.2026 | 507,79 | 509,59 | 496,97 | 499,62 | -0,88% | 159.284,00 |
| 18.09.2026 | 504,50 | 512,25 | 498,23 | 504,06 | -0,38% | 417.570,00 |
| 17.09.2026 | 509,06 | 516,88 | 500,52 | 505,97 | -0,77% | 144.665,00 |
| 16.09.2026 | 506,75 | 513,54 | 500,94 | 509,91 | 0,68% | 141.077,00 |
| 15.09.2026 | 511,55 | 511,55 | 499,17 | 506,47 | -1,52% | 176.423,00 |
| 14.09.2026 | 515,81 | 521,50 | 510,40 | 514,29 | -0,33% | 129.669,00 |
| 11.09.2026 | 517,04 | 526,47 | 510,08 | 515,97 | 0,31% | 81.825,00 |
| 10.09.2026 | 530,18 | 530,18 | 509,02 | 514,40 | -0,80% | 90.915,00 |
| 09.09.2026 | 517,77 | 519,09 | 511,09 | 518,57 | -0,08% | 106.324,00 |
| 08.09.2026 | 519,28 | 525,26 | 512,86 | 519,01 | -0,16% | 132.298,00 |
| 04.09.2026 | 519,62 | 525,63 | 519,23 | 519,84 | -0,88% | 84.283,00 |
| 03.09.2026 | 528,28 | 533,69 | 516,95 | 524,45 | 0,09% | 136.018,00 |
| 02.09.2026 | 515,58 | 527,52 | 509,01 | 523,99 | 1,71% | 129.968,00 |
| 01.09.2026 | 522,22 | 534,17 | 514,67 | 515,17 | -0,68% | 142.244,00 |
| 31.08.2026 | 522,33 | 523,70 | 517,29 | 518,71 | -0,89% | 96.647,00 |
| 28.08.2026 | 524,52 | 526,78 | 517,38 | 523,38 | 0,60% | 150.575,00 |
| 27.08.2026 | 543,30 | 545,79 | 501,84 | 520,27 | -5,16% | 363.764,00 |
| 26.08.2026 | 544,56 | 551,36 | 541,66 | 548,56 | 0,84% | 128.652,00 |
| 25.08.2026 | 540,58 | 546,55 | 538,31 | 543,98 | 0,49% | 155.905,00 |
| 24.08.2026 | 541,84 | 545,00 | 539,51 | 541,34 | 0,14% | 124.498,00 |
| 21.08.2026 | 535,14 | 543,44 | 530,25 | 540,57 | 1,06% | 117.704,00 |
| 20.08.2026 | 531,00 | 544,08 | 528,81 | 534,88 | -0,15% | 115.485,00 |
| 19.08.2026 | 531,21 | 536,72 | 529,03 | 535,70 | 1,22% | 131.246,00 |
| 18.08.2026 | 532,99 | 538,97 | 526,46 | 529,23 | 0,81% | 115.176,00 |
| 17.08.2026 | 528,69 | 530,78 | 520,68 | 524,98 | -1,48% | 152.019,00 |
| 14.08.2026 | 535,27 | 539,25 | 525,00 | 532,88 | -0,80% | 169.219,00 |
| 13.08.2026 | 541,02 | 545,28 | 529,54 | 537,17 | -0,71% | 233.453,00 |
| 12.08.2026 | 530,56 | 544,17 | 527,32 | 541,02 | 0,72% | 131.389,00 |
| 11.08.2026 | 546,61 | 553,41 | 536,06 | 537,14 | -2,25% | 151.808,00 |
| 10.08.2026 | 551,83 | 557,00 | 545,46 | 549,48 | -0,59% | 118.250,00 |
| 07.08.2026 | 550,30 | 553,00 | 544,91 | 552,72 | 0,60% | 154.046,00 |
| 06.08.2026 | 551,74 | 551,74 | 541,45 | 549,41 | 0,53% | 128.316,00 |
| 05.08.2026 | 549,95 | 549,95 | 535,29 | 546,51 | 1,26% | 186.361,00 |
| 04.08.2026 | 532,15 | 543,50 | 531,01 | 539,72 | -0,16% | 247.678,00 |
| 03.08.2026 | 536,66 | 543,41 | 530,45 | 540,57 | 1,56% | 190.206,00 |
| 31.07.2026 | 532,24 | 535,94 | 522,49 | 532,25 | -0,47% | 221.553,00 |
| 30.07.2026 | 539,83 | 542,74 | 531,82 | 534,79 | -0,85% | 163.901,00 |
| 29.07.2026 | 522,94 | 551,68 | 522,94 | 539,36 | 4,20% | 286.059,00 |
| 28.07.2026 | 516,10 | 520,01 | 511,05 | 517,63 | 1,63% | 198.347,00 |
| 27.07.2026 | 510,73 | 515,90 | 505,86 | 509,34 | -0,35% | 163.760,00 |
| 24.07.2026 | 504,91 | 511,77 | 501,74 | 511,13 | 1,61% | 113.907,00 |
| 23.07.2026 | 500,38 | 505,48 | 495,75 | 503,01 | -0,10% | 110.807,00 |
| 22.07.2026 | 506,18 | 509,84 | 500,30 | 503,52 | -0,12% | 210.436,00 |
| 21.07.2026 | 509,94 | 513,61 | 493,78 | 504,10 | -1,86% | 262.835,00 |
| 20.07.2026 | 507,61 | 517,74 | 503,97 | 513,68 | 0,72% | 138.309,00 |
| 17.07.2026 | 502,65 | 511,85 | 502,20 | 510,03 | 1,70% | 180.220,00 |
| 16.07.2026 | 490,92 | 504,73 | 487,66 | 501,51 | 1,80% | 125.029,00 |
| 15.07.2026 | 488,10 | 497,25 | 481,31 | 492,65 | 0,15% | 123.948,00 |
| 14.07.2026 | 487,39 | 492,39 | 481,55 | 491,89 | -0,08% | 165.917,00 |
| 13.07.2026 | 490,42 | 496,14 | 487,75 | 492,27 | 0,75% | 145.889,00 |
| 10.07.2026 | 491,29 | 493,47 | 482,60 | 488,59 | -0,38% | 143.298,00 |
| 09.07.2026 | 479,18 | 491,19 | 472,42 | 490,46 | 2,23% | 131.488,00 |
| 08.07.2026 | 482,88 | 484,98 | 477,59 | 479,76 | -1,16% | 158.853,00 |
| 07.07.2026 | 485,45 | 487,78 | 479,06 | 485,37 | 1,01% | 165.071,00 |
| 06.07.2026 | 486,38 | 488,52 | 479,57 | 480,50 | -1,87% | 140.102,00 |
| 02.07.2026 | 482,99 | 492,30 | 479,71 | 489,66 | 1,83% | 173.927,00 |
| 01.07.2026 | 469,76 | 483,98 | 468,88 | 480,87 | 3,25% | 210.535,00 |
| 30.06.2026 | 459,10 | 466,60 | 457,35 | 465,74 | 1,27% | 201.309,00 |
| 29.06.2026 | 460,63 | 465,00 | 456,27 | 459,90 | -0,73% | 117.087,00 |
| 26.06.2026 | 455,69 | 463,28 | 452,53 | 463,28 | 2,24% | 230.728,00 |
| 25.06.2026 | 449,52 | 457,71 | 449,52 | 453,15 | 1,31% | 174.509,00 |
| 24.06.2026 | 445,78 | 450,35 | 440,71 | 447,29 | 0,72% | 215.047,00 |