518,550$
-0,09%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 517,77 | 519,09 | 511,09 | 518,57 | -0,08% | 106.322,00 |
| 08.09.2026 | 519,28 | 525,26 | 512,86 | 519,01 | -0,16% | 130.527,00 |
| 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% | 135.030,00 |
| 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% | 138.445,00 |
| 31.08.2026 | 522,33 | 523,70 | 517,29 | 518,71 | -0,89% | 93.947,00 |
| 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% | 363.641,00 |
| 26.08.2026 | 544,56 | 551,36 | 541,66 | 548,56 | 0,84% | 128.650,00 |
| 25.08.2026 | 540,58 | 546,55 | 538,31 | 543,98 | 0,49% | 155.900,00 |
| 24.08.2026 | 541,84 | 545,00 | 539,51 | 541,34 | 0,14% | 124.486,00 |
| 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% | 110.417,00 |
| 19.08.2026 | 531,21 | 536,72 | 529,03 | 535,70 | 1,22% | 123.398,00 |
| 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% | 138.707,00 |
| 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% | 231.687,00 |
| 12.08.2026 | 530,56 | 544,17 | 527,32 | 541,02 | 0,72% | 122.904,00 |
| 11.08.2026 | 546,61 | 553,41 | 536,06 | 537,14 | -2,25% | 151.794,00 |
| 10.08.2026 | 551,83 | 557,00 | 545,46 | 549,48 | -0,59% | 118.246,00 |
| 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% | 128.314,00 |
| 05.08.2026 | 549,95 | 549,95 | 535,29 | 546,51 | 1,26% | 166.379,00 |
| 04.08.2026 | 532,15 | 543,50 | 531,01 | 539,72 | -0,16% | 229.112,00 |
| 03.08.2026 | 536,66 | 543,41 | 530,45 | 540,57 | 1,56% | 190.195,00 |
| 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% | 163.899,00 |
| 29.07.2026 | 522,94 | 551,68 | 522,94 | 539,36 | 4,20% | 285.652,00 |
| 28.07.2026 | 516,10 | 520,01 | 511,05 | 517,63 | 1,63% | 198.312,00 |
| 27.07.2026 | 510,73 | 515,90 | 505,86 | 509,34 | -0,35% | 163.684,00 |
| 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% | 110.600,00 |
| 22.07.2026 | 506,18 | 509,84 | 500,30 | 503,52 | -0,12% | 210.417,00 |
| 21.07.2026 | 509,94 | 513,61 | 493,78 | 504,10 | -1,86% | 262.834,00 |
| 20.07.2026 | 507,61 | 517,74 | 503,97 | 513,68 | 0,72% | 138.305,00 |
| 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% | 125.028,00 |
| 15.07.2026 | 488,10 | 497,25 | 481,31 | 492,65 | 0,15% | 123.331,00 |
| 14.07.2026 | 487,39 | 492,39 | 481,55 | 491,89 | -0,08% | 150.752,00 |
| 13.07.2026 | 490,42 | 496,14 | 487,75 | 492,27 | 0,75% | 145.888,00 |
| 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% | 127.839,00 |
| 08.07.2026 | 482,88 | 484,98 | 477,59 | 479,76 | -1,16% | 153.154,00 |
| 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% | 135.618,00 |
| 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% | 209.626,00 |
| 30.06.2026 | 459,10 | 466,60 | 457,35 | 465,74 | 1,27% | 201.308,00 |
| 29.06.2026 | 460,63 | 465,00 | 456,27 | 459,90 | -0,73% | 115.969,00 |
| 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% | 174.504,00 |
| 24.06.2026 | 445,78 | 450,35 | 440,71 | 447,29 | 0,72% | 211.724,00 |
| 23.06.2026 | 440,00 | 446,76 | 428,98 | 444,11 | 1,84% | 245.742,00 |
| 22.06.2026 | 435,96 | 438,69 | 428,12 | 436,07 | -0,05% | 202.368,00 |
| 18.06.2026 | 436,40 | 449,00 | 434,87 | 436,27 | 0,06% | 541.055,00 |
| 17.06.2026 | 429,63 | 437,39 | 424,01 | 436,03 | 0,50% | 260.895,00 |
| 16.06.2026 | 426,59 | 435,70 | 426,59 | 433,87 | 2,45% | 216.915,00 |
| 15.06.2026 | 417,82 | 424,23 | 411,02 | 423,49 | 1,00% | 289.305,00 |
| 12.06.2026 | 420,27 | 422,64 | 415,63 | 419,31 | -0,37% | 154.841,00 |
| 11.06.2026 | 434,44 | 434,99 | 419,31 | 420,87 | -3,12% | 256.976,00 |
| 10.06.2026 | 450,00 | 450,00 | 431,58 | 434,42 | -2,65% | 219.586,00 |
| 09.06.2026 | 440,77 | 449,21 | 440,25 | 446,26 | 1,62% | 160.018,00 |
| 08.06.2026 | 433,76 | 443,15 | 426,45 | 439,13 | -0,56% | 186.575,00 |
| 05.06.2026 | 434,44 | 443,16 | 427,65 | 441,59 | 2,14% | 218.981,00 |
| 04.06.2026 | 433,19 | 439,13 | 429,64 | 432,34 | 1,28% | 216.977,00 |
| 03.06.2026 | 417,21 | 432,39 | 415,60 | 426,86 | 2,31% | 266.686,00 |
| 02.06.2026 | 422,52 | 422,81 | 416,39 | 417,21 | -1,33% | 164.496,00 |
| 01.06.2026 | 426,52 | 433,00 | 418,29 | 422,84 | -0,84% | 180.746,00 |
| 29.05.2026 | 439,99 | 442,55 | 425,86 | 426,41 | -3,06% | 256.953,00 |
| 28.05.2026 | 434,01 | 442,65 | 432,44 | 439,89 | 0,11% | 208.473,00 |
| 27.05.2026 | 437,71 | 446,13 | 435,48 | 439,41 | 0,48% | 203.860,00 |
| 26.05.2026 | 436,20 | 440,44 | 429,10 | 437,33 | -0,46% | 129.558,00 |
| 22.05.2026 | 441,94 | 445,46 | 437,42 | 439,36 | -0,50% | 162.103,00 |
| 21.05.2026 | 437,32 | 442,36 | 431,14 | 441,55 | -0,01% | 219.883,00 |
| 20.05.2026 | 437,67 | 442,54 | 433,80 | 441,61 | 0,35% | 176.768,00 |
| 19.05.2026 | 445,32 | 445,45 | 434,50 | 440,05 | -0,36% | 170.196,00 |
| 18.05.2026 | 434,70 | 446,84 | 434,70 | 441,62 | 1,63% | 230.878,00 |
| 15.05.2026 | 428,55 | 435,25 | 422,31 | 434,53 | 1,95% | 268.839,00 |
| 14.05.2026 | 425,89 | 430,87 | 420,92 | 426,21 | 0,51% | 232.171,00 |
| 13.05.2026 | 418,88 | 424,61 | 404,26 | 424,04 | 1,05% | 322.183,00 |
| 12.05.2026 | 424,49 | 424,49 | 412,75 | 419,65 | -0,42% | 247.872,00 |
| 11.05.2026 | 425,16 | 428,07 | 414,73 | 421,43 | -0,67% | 168.480,00 |
| 08.05.2026 | 424,20 | 426,23 | 418,19 | 424,26 | -0,37% | 152.412,00 |
| 07.05.2026 | 423,19 | 429,51 | 420,23 | 425,82 | 0,30% | 217.852,00 |
| 06.05.2026 | 426,49 | 431,78 | 421,90 | 424,56 | -0,70% | 212.278,00 |
| 05.05.2026 | 422,62 | 429,59 | 419,35 | 427,55 | 0,38% | 235.939,00 |
| 04.05.2026 | 421,10 | 432,13 | 419,57 | 425,92 | 0,89% | 221.308,00 |
| 01.05.2026 | 425,91 | 428,73 | 417,72 | 422,16 | -0,66% | 236.278,00 |
| 30.04.2026 | 420,66 | 425,83 | 418,67 | 424,98 | 0,25% | 262.659,00 |
| 29.04.2026 | 421,74 | 424,53 | 417,47 | 423,94 | 0,67% | 255.666,00 |
| 28.04.2026 | 426,05 | 431,14 | 418,79 | 421,10 | -0,38% | 490.369,00 |
| 27.04.2026 | 420,99 | 425,60 | 408,45 | 422,72 | 0,38% | 343.328,00 |
| 24.04.2026 | 444,50 | 453,61 | 415,34 | 421,11 | 9,96% | 606.979,00 |
| 23.04.2026 | 374,15 | 384,55 | 371,85 | 382,97 | 2,63% | 257.380,00 |
| 22.04.2026 | 373,36 | 377,26 | 371,00 | 373,15 | -0,17% | 247.108,00 |
| 21.04.2026 | 387,64 | 388,87 | 372,82 | 373,79 | -3,11% | 335.257,00 |
| 20.04.2026 | 382,89 | 387,89 | 382,14 | 385,77 | 0,30% | 196.687,00 |
| 17.04.2026 | 381,33 | 388,15 | 380,50 | 384,61 | 0,45% | 243.008,00 |