561,630$
0,15%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 99.727,00 |
| 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% | 74.478,00 |
| 02.06.2025 | 567,59 | 572,23 | 564,63 | 570,39 | -0,77% | 130.564,00 |
| 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% | 92.319,00 |
| 27.05.2025 | 572,79 | 581,20 | 570,67 | 581,19 | 2,04% | 175.112,00 |
| 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% | 148.143,00 |
| 21.05.2025 | 579,54 | 579,54 | 568,73 | 571,22 | -1,76% | 101.148,00 |
| 20.05.2025 | 583,96 | 583,96 | 576,39 | 581,48 | 0,60% | 129.886,00 |
| 19.05.2025 | 582,25 | 583,79 | 574,28 | 578,02 | -0,32% | 111.832,00 |
| 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% | 162.143,00 |
| 13.05.2025 | 565,35 | 566,70 | 556,46 | 557,17 | -2,10% | 125.393,00 |
| 12.05.2025 | 575,41 | 575,41 | 564,00 | 569,11 | -0,19% | 101.473,00 |
| 09.05.2025 | 570,65 | 574,07 | 565,33 | 570,22 | 0,21% | 75.062,00 |
| 08.05.2025 | 578,60 | 583,11 | 569,05 | 569,05 | -1,45% | 144.611,00 |
| 07.05.2025 | 583,37 | 583,37 | 573,16 | 577,44 | 0,16% | 200.434,00 |
| 06.05.2025 | 575,23 | 579,51 | 571,61 | 576,51 | 0,08% | 149.864,00 |
| 05.05.2025 | 574,65 | 579,60 | 568,44 | 576,07 | 0,11% | 126.666,00 |
| 02.05.2025 | 577,66 | 581,23 | 568,79 | 575,46 | 0,30% | 132.032,00 |
| 01.05.2025 | 574,46 | 577,44 | 568,75 | 573,74 | -1,34% | 113.704,00 |
| 30.04.2025 | 570,85 | 581,51 | 565,90 | 581,51 | 1,14% | 169.818,00 |
| 29.04.2025 | 565,76 | 583,02 | 563,03 | 574,96 | 1,61% | 150.867,00 |
| 28.04.2025 | 563,26 | 570,00 | 559,47 | 565,86 | 1,82% | 115.584,00 |
| 25.04.2025 | 548,01 | 559,95 | 541,81 | 555,74 | 1,64% | 118.857,00 |
| 24.04.2025 | 565,16 | 569,16 | 537,23 | 546,78 | -6,61% | 273.140,00 |
| 23.04.2025 | 590,34 | 593,80 | 582,90 | 585,46 | 1,03% | 140.142,00 |
| 22.04.2025 | 565,00 | 581,73 | 565,00 | 579,50 | 2,82% | 151.082,00 |
| 21.04.2025 | 574,73 | 581,56 | 558,55 | 563,62 | -3,11% | 88.328,00 |
| 17.04.2025 | 580,17 | 583,76 | 576,36 | 581,69 | 0,06% | 110.655,00 |
| 16.04.2025 | 590,49 | 591,20 | 580,92 | 581,37 | -1,24% | 105.682,00 |
| 15.04.2025 | 598,37 | 602,13 | 587,47 | 588,69 | -2,00% | 106.214,00 |
| 14.04.2025 | 602,79 | 604,91 | 592,63 | 600,69 | 1,23% | 89.328,00 |
| 11.04.2025 | 589,76 | 597,91 | 581,60 | 593,39 | 0,51% | 104.450,00 |
| 10.04.2025 | 590,00 | 596,00 | 578,71 | 590,39 | 0,40% | 117.857,00 |
| 09.04.2025 | 571,74 | 588,38 | 556,07 | 588,04 | 2,85% | 175.725,00 |
| 08.04.2025 | 582,75 | 587,53 | 564,80 | 571,76 | -0,58% | 142.646,00 |
| 07.04.2025 | 586,84 | 598,04 | 566,64 | 575,07 | -3,73% | 162.812,00 |
| 04.04.2025 | 611,55 | 616,35 | 595,38 | 597,34 | -3,53% | 129.318,00 |
| 03.04.2025 | 614,32 | 623,60 | 610,81 | 619,21 | 0,74% | 138.992,00 |
| 02.04.2025 | 615,47 | 620,43 | 609,99 | 614,68 | -0,63% | 134.956,00 |
| 01.04.2025 | 612,67 | 621,52 | 609,49 | 618,56 | 0,53% | 257.767,00 |
| 31.03.2025 | 611,34 | 620,00 | 607,45 | 615,32 | 1,59% | 116.086,00 |
| 28.03.2025 | 610,00 | 614,65 | 603,80 | 605,70 | -1,09% | 162.388,00 |
| 27.03.2025 | 609,06 | 616,88 | 609,06 | 612,36 | 0,52% | 140.803,00 |
| 26.03.2025 | 611,03 | 614,82 | 607,36 | 609,17 | -0,02% | 98.875,00 |
| 25.03.2025 | 606,89 | 611,89 | 601,34 | 609,29 | 0,40% | 123.138,00 |
| 24.03.2025 | 600,00 | 608,91 | 594,65 | 606,89 | 2,15% | 118.814,00 |
| 21.03.2025 | 598,96 | 598,96 | 591,31 | 594,11 | -1,25% | 358.340,00 |
| 20.03.2025 | 603,68 | 604,75 | 598,92 | 601,61 | -0,33% | 91.203,00 |
| 19.03.2025 | 606,61 | 607,09 | 599,19 | 603,62 | -0,44% | 85.366,00 |
| 18.03.2025 | 609,19 | 611,47 | 604,59 | 606,30 | -0,29% | 96.434,00 |
| 17.03.2025 | 604,80 | 611,99 | 593,94 | 608,07 | 1,65% | 101.235,00 |
| 14.03.2025 | 594,80 | 598,53 | 591,17 | 598,22 | 1,40% | 92.078,00 |
| 13.03.2025 | 592,20 | 594,61 | 589,34 | 589,96 | 0,12% | 69.118,00 |
| 12.03.2025 | 595,92 | 598,00 | 588,13 | 589,24 | -1,55% | 101.030,00 |
| 11.03.2025 | 598,09 | 602,85 | 591,66 | 598,50 | 0,29% | 124.403,00 |
| 10.03.2025 | 597,40 | 609,16 | 592,67 | 596,76 | 0,17% | 179.149,00 |
| 07.03.2025 | 591,38 | 604,94 | 591,38 | 595,74 | 0,23% | 124.996,00 |
| 06.03.2025 | 597,59 | 600,80 | 588,34 | 594,35 | -0,14% | 119.143,00 |
| 05.03.2025 | 586,00 | 600,00 | 586,00 | 595,21 | 1,29% | 106.094,00 |
| 04.03.2025 | 588,31 | 595,47 | 585,66 | 587,65 | -0,61% | 102.177,00 |
| 03.03.2025 | 600,00 | 601,02 | 587,17 | 591,27 | -1,59% | 178.604,00 |
| 28.02.2025 | 583,19 | 603,43 | 583,19 | 600,80 | 2,50% | 141.070,00 |
| 27.02.2025 | 573,10 | 595,92 | 553,02 | 586,12 | 7,39% | 222.095,00 |
| 26.02.2025 | 548,57 | 555,64 | 545,59 | 545,79 | -0,89% | 135.010,00 |
| 25.02.2025 | 548,55 | 555,26 | 547,06 | 550,70 | 0,64% | 101.616,00 |
| 24.02.2025 | 543,53 | 551,23 | 543,51 | 547,22 | 0,18% | 75.472,00 |
| 21.02.2025 | 547,45 | 551,45 | 539,73 | 546,24 | -0,70% | 126.310,00 |
| 20.02.2025 | 560,00 | 560,00 | 548,95 | 550,10 | -1,00% | 107.904,00 |
| 19.02.2025 | 547,70 | 560,23 | 547,59 | 555,64 | 0,96% | 97.963,00 |
| 18.02.2025 | 551,01 | 556,17 | 549,45 | 550,34 | -0,59% | 66.776,00 |
| 14.02.2025 | 562,49 | 562,49 | 552,13 | 553,59 | -1,25% | 41.026,00 |
| 13.02.2025 | 551,16 | 561,15 | 549,15 | 560,61 | 2,02% | 76.063,00 |
| 12.02.2025 | 549,71 | 554,84 | 547,53 | 549,50 | -0,79% | 55.779,00 |
| 11.02.2025 | 550,85 | 559,20 | 550,80 | 553,87 | 0,05% | 58.247,00 |
| 10.02.2025 | 552,03 | 557,25 | 549,75 | 553,62 | 0,61% | 75.310,00 |
| 07.02.2025 | 557,91 | 560,29 | 549,94 | 550,24 | -0,65% | 69.737,00 |
| 06.02.2025 | 560,20 | 567,91 | 551,83 | 553,84 | -1,63% | 133.789,00 |
| 05.02.2025 | 556,14 | 567,47 | 556,14 | 563,00 | 0,96% | 86.447,00 |
| 04.02.2025 | 553,51 | 560,16 | 549,44 | 557,67 | 0,44% | 45.684,00 |
| 03.02.2025 | 562,37 | 562,37 | 537,62 | 555,20 | -1,21% | 87.372,00 |
| 31.01.2025 | 559,86 | 571,24 | 558,70 | 562,00 | 0,12% | 109.625,00 |
| 30.01.2025 | 565,96 | 567,66 | 560,09 | 561,34 | 0,65% | 59.111,00 |
| 29.01.2025 | 564,03 | 568,16 | 557,34 | 557,71 | -0,53% | 64.046,00 |
| 28.01.2025 | 577,30 | 577,30 | 549,21 | 560,66 | -2,45% | 169.669,00 |
| 27.01.2025 | 552,56 | 575,15 | 552,56 | 574,74 | 4,31% | 116.936,00 |
| 24.01.2025 | 539,27 | 553,70 | 536,20 | 550,97 | 1,72% | 122.297,00 |
| 23.01.2025 | 545,19 | 551,07 | 538,70 | 541,65 | -1,72% | 163.069,00 |
| 22.01.2025 | 556,92 | 558,62 | 550,90 | 551,14 | -1,44% | 93.497,00 |
| 21.01.2025 | 556,11 | 566,37 | 555,32 | 559,22 | 0,81% | 89.362,00 |
| 17.01.2025 | 552,01 | 559,00 | 546,80 | 554,73 | 0,33% | 79.825,00 |
| 16.01.2025 | 548,94 | 556,88 | 544,53 | 552,89 | 1,16% | 71.454,00 |
| 15.01.2025 | 540,91 | 549,00 | 535,80 | 546,53 | 2,33% | 96.586,00 |
| 14.01.2025 | 527,88 | 536,21 | 524,72 | 534,10 | 0,75% | 87.004,00 |