Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,32 | 31,20 | 28,52 | 29,34 | 0,69% | - |
| 25.02.2021 | 29,28 | 31,20 | 28,01 | 29,14 | -0,19% | - |
| 24.02.2021 | 30,18 | 30,18 | 29,12 | 29,19 | -3,26% | - |
| 23.02.2021 | 29,30 | 31,20 | 29,14 | 30,18 | 3,73% | - |
| 22.02.2021 | 29,09 | 29,09 | 29,09 | 29,09 | 2,59% | - |
| 19.02.2021 | 28,26 | 30,61 | 28,26 | 28,36 | -2,71% | - |
| 18.02.2021 | 28,39 | 29,89 | 28,33 | 29,15 | 0,03% | - |
| 17.02.2021 | 29,45 | 31,00 | 28,40 | 29,14 | -0,48% | - |
| 16.02.2021 | 29,52 | 30,99 | 27,57 | 29,28 | 2,27% | - |
| 12.02.2021 | 29,61 | 30,51 | 27,69 | 28,63 | -4,44% | - |
| 11.02.2021 | 29,79 | 30,62 | 29,01 | 29,96 | 0,00% | - |
| 10.02.2021 | 29,96 | 30,63 | 29,05 | 29,96 | 0,05% | - |
| 09.02.2021 | 29,11 | 30,68 | 29,09 | 29,94 | 0,05% | - |
| 08.02.2021 | 28,42 | 29,93 | 28,42 | 29,93 | -2,05% | - |
| 05.02.2021 | 29,93 | 30,62 | 29,17 | 30,55 | 2,35% | - |
| 04.02.2021 | 30,06 | 31,62 | 29,15 | 29,85 | -0,23% | - |
| 03.02.2021 | 29,91 | 30,15 | 29,18 | 29,92 | 0,07% | - |
| 02.02.2021 | 29,89 | 30,57 | 29,20 | 29,90 | -0,20% | - |
| 01.02.2021 | 29,16 | 30,21 | 29,11 | 29,96 | 0,44% | - |
| 29.01.2021 | 29,90 | 31,29 | 29,00 | 29,83 | 0,39% | - |
| 28.01.2021 | 29,87 | 31,62 | 29,10 | 29,72 | -0,15% | - |
| 27.01.2021 | 29,93 | 31,61 | 29,05 | 29,76 | -0,28% | - |
| 26.01.2021 | 29,94 | 30,62 | 29,85 | 29,85 | 0,02% | - |
| 25.01.2021 | 29,10 | 30,48 | 29,06 | 29,84 | 0,05% | - |
| 22.01.2021 | 28,91 | 30,56 | 28,91 | 29,83 | 0,39% | - |
| 21.01.2021 | 29,59 | 30,38 | 28,83 | 29,71 | 0,05% | - |
| 20.01.2021 | 29,64 | 30,51 | 28,93 | 29,70 | 1,16% | - |
| 19.01.2021 | 29,59 | 29,59 | 29,36 | 29,36 | -2,41% | - |
| 15.01.2021 | 29,35 | 30,12 | 0,00 | 30,08 | 2,40% | - |
| 14.01.2021 | 29,45 | 30,23 | 29,25 | 29,38 | -0,37% | - |
| 13.01.2021 | 28,41 | 29,94 | 28,41 | 29,49 | 1,31% | - |
| 12.01.2021 | 28,46 | 30,06 | 28,28 | 29,11 | 2,25% | - |
| 11.01.2021 | 29,70 | 29,70 | 28,42 | 28,47 | -3,44% | - |
| 08.01.2021 | 29,41 | 30,07 | 28,51 | 29,48 | 0,58% | - |
| 07.01.2021 | 29,13 | 30,12 | 28,48 | 29,31 | -0,56% | - |
| 06.01.2021 | 29,71 | 31,30 | 28,51 | 29,48 | 0,63% | - |
| 05.01.2021 | 29,29 | 30,46 | 29,21 | 29,29 | -0,98% | - |
| 04.01.2021 | 30,33 | 30,33 | 29,44 | 29,58 | -0,19% | - |
| 31.12.2020 | 28,77 | 30,33 | 28,77 | 29,64 | 0,47% | - |
| 30.12.2020 | 29,50 | 30,17 | 28,54 | 29,50 | 0,05% | - |
| 29.12.2020 | 30,21 | 30,21 | 28,53 | 29,48 | -0,37% | - |
| 28.12.2020 | 28,56 | 30,24 | 28,52 | 29,59 | 0,99% | - |
| 24.12.2020 | 29,27 | 30,23 | 28,52 | 29,30 | 1,12% | - |
| 23.12.2020 | 29,25 | 29,96 | 28,54 | 28,98 | -0,91% | - |
| 22.12.2020 | 29,67 | 30,19 | 28,38 | 29,24 | 1,72% | - |
| 21.12.2020 | 28,74 | 30,67 | 28,67 | 28,75 | -3,39% | - |
| 18.12.2020 | 28,81 | 30,63 | 28,76 | 29,76 | -0,55% | - |
| 17.12.2020 | 28,95 | 30,68 | 28,85 | 29,92 | 0,40% | - |
| 16.12.2020 | 29,79 | 30,68 | 28,81 | 29,80 | -1,99% | - |
| 15.12.2020 | 30,32 | 30,41 | 29,71 | 30,41 | 0,23% | - |
| 14.12.2020 | 30,26 | 30,37 | 29,59 | 30,34 | 0,28% | - |
| 11.12.2020 | 30,09 | 30,32 | 29,39 | 30,25 | 0,22% | - |
| 10.12.2020 | 30,20 | 30,25 | 29,57 | 30,19 | -0,02% | - |
| 09.12.2020 | 28,64 | 30,30 | 28,64 | 30,19 | 1,44% | - |
| 08.12.2020 | 29,49 | 30,73 | 27,57 | 29,76 | -1,59% | - |
| 07.12.2020 | 30,04 | 30,32 | 29,43 | 30,24 | 0,70% | - |
| 04.12.2020 | 30,13 | 30,25 | 29,29 | 30,03 | 1,11% | - |
| 03.12.2020 | 29,77 | 30,56 | 29,15 | 29,70 | -0,35% | - |
| 02.12.2020 | 29,12 | 31,30 | 29,12 | 29,81 | 0,24% | - |
| 01.12.2020 | 29,80 | 30,56 | 29,12 | 29,74 | 0,35% | - |
| 30.11.2020 | 30,17 | 30,61 | 29,15 | 29,63 | -1,69% | - |
| 27.11.2020 | 29,90 | 30,66 | 29,35 | 30,14 | 0,74% | - |
| 25.11.2020 | 29,95 | 30,23 | 29,28 | 29,92 | -0,22% | - |
| 24.11.2020 | 30,04 | 30,19 | 29,30 | 29,99 | 0,00% | - |
| 23.11.2020 | 29,97 | 30,20 | 29,85 | 29,99 | 0,64% | - |
| 20.11.2020 | 29,81 | 30,57 | 29,75 | 29,80 | 0,62% | - |
| 19.11.2020 | 28,18 | 30,28 | 28,18 | 29,61 | 0,29% | - |
| 18.11.2020 | 29,48 | 30,30 | 28,90 | 29,53 | 0,14% | - |
| 17.11.2020 | 28,58 | 30,07 | 28,58 | 29,49 | 2,68% | - |
| 16.11.2020 | 29,35 | 29,46 | 28,65 | 28,72 | -2,55% | - |
| 13.11.2020 | 29,31 | 30,08 | 28,73 | 29,47 | 0,20% | - |
| 12.11.2020 | 29,30 | 30,10 | 28,30 | 29,41 | 0,12% | - |
| 11.11.2020 | 29,10 | 29,43 | 27,60 | 29,37 | 0,24% | - |
| 10.11.2020 | 29,06 | 30,11 | 28,03 | 29,30 | -0,59% | - |
| 09.11.2020 | 28,57 | 30,13 | 28,56 | 29,48 | 1,38% | - |
| 06.11.2020 | 29,44 | 29,44 | 28,61 | 29,08 | 0,81% | - |
| 05.11.2020 | 28,26 | 30,17 | 28,26 | 28,84 | -2,07% | - |
| 04.11.2020 | 29,32 | 30,05 | 27,94 | 29,45 | 0,68% | - |
| 03.11.2020 | 28,70 | 30,09 | 27,88 | 29,25 | 0,33% | - |
| 02.11.2020 | 27,45 | 29,51 | 27,45 | 29,16 | 0,71% | - |
| 30.10.2020 | 28,61 | 29,40 | 27,86 | 28,95 | 1,97% | - |
| 29.10.2020 | 27,93 | 29,42 | 27,69 | 28,39 | 0,21% | - |
| 28.10.2020 | 29,37 | 29,38 | 27,86 | 28,33 | -1,27% | - |
| 27.10.2020 | 28,34 | 29,45 | 28,24 | 28,70 | -0,59% | - |
| 26.10.2020 | 28,54 | 29,12 | 28,40 | 28,87 | 3,51% | - |
| 23.10.2020 | 28,68 | 29,46 | 27,89 | 27,89 | 0,20% | - |
| 22.10.2020 | 28,59 | 29,23 | 27,83 | 27,83 | -3,55% | - |
| 21.10.2020 | 28,92 | 28,93 | 27,94 | 28,86 | 3,83% | - |
| 20.10.2020 | 28,70 | 29,29 | 27,79 | 27,79 | -2,27% | - |
| 19.10.2020 | 29,02 | 29,02 | 27,66 | 28,44 | 2,47% | - |
| 16.10.2020 | 29,09 | 29,15 | 27,75 | 27,75 | -3,96% | - |
| 15.10.2020 | 29,81 | 29,92 | 28,86 | 28,90 | -1,35% | - |
| 14.10.2020 | 29,05 | 29,34 | 28,59 | 29,29 | 0,22% | - |
| 13.10.2020 | 29,57 | 31,04 | 28,62 | 29,23 | -0,49% | - |
| 12.10.2020 | 27,80 | 30,13 | 27,80 | 29,37 | 0,67% | - |
| 09.10.2020 | 28,80 | 29,43 | 27,89 | 29,18 | 0,29% | - |
| 08.10.2020 | 28,85 | 29,24 | 27,84 | 29,09 | 0,33% | - |
| 07.10.2020 | 28,60 | 29,87 | 26,78 | 29,00 | 0,87% | - |
| 06.10.2020 | 26,78 | 29,25 | 26,78 | 28,75 | -0,74% | - |
| 05.10.2020 | 29,31 | 31,04 | 27,86 | 28,96 | 0,26% | - |