27,755$
0,20%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,55 | 27,89 | 27,55 | 27,70 | 0,54% | 8.364,00 |
| 30.06.2025 | 27,93 | 27,96 | 27,53 | 27,55 | -0,36% | 68.002,00 |
| 27.06.2025 | 27,64 | 27,70 | 27,54 | 27,65 | 0,47% | 12.969,00 |
| 26.06.2025 | 27,50 | 27,62 | 27,50 | 27,52 | 0,07% | 15.503,00 |
| 25.06.2025 | 27,75 | 27,78 | 27,50 | 27,50 | -0,72% | 12.169,00 |
| 24.06.2025 | 27,90 | 27,90 | 27,53 | 27,70 | 0,07% | 10.103,00 |
| 23.06.2025 | 27,56 | 27,81 | 27,56 | 27,68 | 0,25% | 9.346,00 |
| 20.06.2025 | 27,74 | 27,86 | 27,59 | 27,61 | -0,36% | 4.448,00 |
| 18.06.2025 | 27,58 | 27,80 | 27,51 | 27,71 | 0,91% | 13.737,00 |
| 17.06.2025 | 27,30 | 27,48 | 27,30 | 27,46 | 0,51% | 4.535,00 |
| 16.06.2025 | 27,44 | 27,44 | 27,32 | 27,32 | 0,19% | 8.604,00 |
| 13.06.2025 | 27,38 | 27,42 | 27,24 | 27,27 | -1,84% | 6.248,00 |
| 12.06.2025 | 27,90 | 27,95 | 27,75 | 27,78 | -0,59% | 10.707,00 |
| 11.06.2025 | 27,90 | 28,00 | 27,90 | 27,95 | 0,59% | 19.038,00 |
| 10.06.2025 | 27,77 | 27,86 | 27,75 | 27,78 | 0,40% | 6.142,00 |
| 09.06.2025 | 27,67 | 27,80 | 27,64 | 27,67 | 0,04% | 18.332,00 |
| 06.06.2025 | 27,85 | 27,88 | 27,65 | 27,66 | 0,10% | 18.991,00 |
| 05.06.2025 | 27,68 | 27,77 | 27,60 | 27,63 | 0,04% | 19.050,00 |
| 04.06.2025 | 27,43 | 27,70 | 27,43 | 27,62 | 0,36% | 16.897,00 |
| 03.06.2025 | 27,41 | 27,85 | 27,36 | 27,52 | 0,47% | 11.448,00 |
| 02.06.2025 | 27,40 | 27,76 | 27,26 | 27,39 | 0,26% | 5.943,00 |
| 30.05.2025 | 27,96 | 27,96 | 27,25 | 27,32 | -1,93% | 35.973,00 |
| 29.05.2025 | 27,31 | 27,86 | 27,25 | 27,86 | 0,79% | 16.829,00 |
| 28.05.2025 | 27,51 | 27,65 | 27,51 | 27,64 | -0,18% | 5.826,00 |
| 27.05.2025 | 27,52 | 27,74 | 27,41 | 27,69 | 0,65% | 11.012,00 |
| 23.05.2025 | 27,70 | 27,72 | 27,41 | 27,51 | -0,78% | 6.473,00 |
| 22.05.2025 | 27,78 | 27,78 | 27,70 | 27,73 | 0,39% | 3.152,00 |
| 21.05.2025 | 27,95 | 27,98 | 27,60 | 27,62 | -0,78% | 8.380,00 |
| 20.05.2025 | 27,67 | 27,97 | 27,67 | 27,84 | 0,17% | 15.159,00 |
| 19.05.2025 | 27,69 | 27,86 | 27,58 | 27,79 | 0,68% | 5.510,00 |
| 16.05.2025 | 27,40 | 27,67 | 27,35 | 27,60 | 1,09% | 18.268,00 |
| 15.05.2025 | 27,28 | 27,47 | 27,12 | 27,30 | -0,01% | 28.438,00 |
| 14.05.2025 | 27,20 | 27,39 | 27,20 | 27,31 | 0,17% | 9.748,00 |
| 13.05.2025 | 27,12 | 27,40 | 27,12 | 27,26 | 0,55% | 6.461,00 |
| 12.05.2025 | 27,15 | 27,25 | 27,11 | 27,11 | 0,04% | 6.245,00 |
| 09.05.2025 | 27,29 | 27,29 | 27,10 | 27,10 | -0,29% | 9.867,00 |
| 08.05.2025 | 27,15 | 27,40 | 27,15 | 27,18 | 0,11% | 5.762,00 |
| 07.05.2025 | 27,30 | 27,33 | 27,15 | 27,15 | -0,31% | 14.434,00 |
| 06.05.2025 | 27,39 | 27,39 | 27,23 | 27,23 | -0,24% | 14.264,00 |
| 05.05.2025 | 27,47 | 27,47 | 27,30 | 27,30 | -0,04% | 5.811,00 |
| 02.05.2025 | 27,40 | 27,42 | 27,27 | 27,31 | 0,15% | 3.299,00 |
| 01.05.2025 | 27,35 | 27,48 | 27,21 | 27,27 | 0,41% | 11.384,00 |
| 30.04.2025 | 27,26 | 27,39 | 27,16 | 27,16 | -0,33% | 5.540,00 |
| 29.04.2025 | 27,28 | 27,35 | 27,15 | 27,25 | -0,22% | 9.779,00 |
| 28.04.2025 | 27,26 | 27,48 | 27,26 | 27,31 | 0,25% | 4.988,00 |
| 25.04.2025 | 27,20 | 27,32 | 27,05 | 27,24 | 0,31% | 14.554,00 |
| 24.04.2025 | 27,07 | 27,25 | 27,07 | 27,16 | 0,22% | 15.947,00 |
| 23.04.2025 | 27,15 | 27,45 | 27,06 | 27,10 | 0,15% | 4.325,00 |
| 22.04.2025 | 27,15 | 27,19 | 27,05 | 27,06 | 0,04% | 16.236,00 |
| 21.04.2025 | 26,99 | 27,20 | 26,96 | 27,05 | 0,19% | 10.850,00 |
| 17.04.2025 | 26,93 | 27,14 | 26,92 | 27,00 | 0,48% | 4.705,00 |
| 16.04.2025 | 26,87 | 27,15 | 26,75 | 26,87 | -0,16% | 17.870,00 |
| 15.04.2025 | 27,18 | 27,32 | 26,90 | 26,91 | -1,02% | 10.538,00 |
| 14.04.2025 | 27,19 | 27,33 | 27,14 | 27,19 | 0,17% | 10.908,00 |
| 11.04.2025 | 27,27 | 27,27 | 26,86 | 27,14 | -0,51% | 15.722,00 |
| 10.04.2025 | 27,28 | 27,28 | 26,75 | 27,28 | -0,25% | 23.936,00 |
| 09.04.2025 | 26,98 | 27,38 | 26,85 | 27,35 | 0,74% | 24.500,00 |
| 08.04.2025 | 27,50 | 27,50 | 26,67 | 27,15 | 1,15% | 13.484,00 |
| 07.04.2025 | 26,95 | 27,40 | 26,61 | 26,84 | -1,07% | 41.642,00 |
| 04.04.2025 | 27,35 | 27,94 | 27,01 | 27,13 | -0,70% | 23.294,00 |
| 03.04.2025 | 27,05 | 27,45 | 26,75 | 27,32 | 0,90% | 27.491,00 |
| 02.04.2025 | 27,56 | 27,80 | 26,90 | 27,08 | -2,08% | 56.559,00 |
| 01.04.2025 | 27,90 | 28,17 | 27,50 | 27,65 | -0,65% | 16.666,00 |
| 31.03.2025 | 28,10 | 28,27 | 27,82 | 27,83 | -0,43% | 99.424,00 |
| 28.03.2025 | 28,33 | 28,33 | 27,81 | 27,95 | -0,99% | 30.759,00 |
| 27.03.2025 | 28,13 | 28,37 | 28,07 | 28,23 | -0,18% | 9.338,00 |
| 26.03.2025 | 28,30 | 28,47 | 28,16 | 28,28 | 0,43% | 3.481,00 |
| 25.03.2025 | 28,38 | 28,45 | 28,13 | 28,16 | -0,67% | 13.925,00 |
| 24.03.2025 | 28,50 | 28,50 | 27,97 | 28,35 | 1,25% | 29.021,00 |
| 21.03.2025 | 27,93 | 28,32 | 27,93 | 28,00 | -0,04% | 5.687,00 |
| 20.03.2025 | 27,91 | 28,42 | 27,87 | 28,01 | 0,39% | 4.857,00 |
| 19.03.2025 | 28,15 | 28,26 | 27,80 | 27,90 | -1,24% | 13.269,00 |
| 18.03.2025 | 28,21 | 28,29 | 28,05 | 28,25 | -0,60% | 7.327,00 |
| 17.03.2025 | 28,20 | 28,47 | 28,09 | 28,42 | 0,57% | 7.859,00 |
| 14.03.2025 | 28,45 | 28,45 | 28,25 | 28,26 | -0,32% | 3.649,00 |
| 13.03.2025 | 28,25 | 28,70 | 28,22 | 28,35 | 0,82% | 7.843,00 |
| 12.03.2025 | 28,34 | 28,39 | 28,10 | 28,12 | 0,04% | 8.188,00 |
| 11.03.2025 | 28,16 | 28,37 | 28,05 | 28,11 | 0,21% | 4.588,00 |
| 10.03.2025 | 28,25 | 28,45 | 28,03 | 28,05 | -0,32% | 7.297,00 |
| 07.03.2025 | 28,38 | 28,47 | 28,12 | 28,14 | -0,42% | 8.060,00 |
| 06.03.2025 | 28,17 | 28,49 | 28,05 | 28,26 | -0,14% | 6.322,00 |
| 05.03.2025 | 28,40 | 28,49 | 28,10 | 28,30 | 0,18% | 4.396,00 |
| 04.03.2025 | 28,23 | 28,46 | 27,84 | 28,25 | 0,78% | 14.953,00 |
| 03.03.2025 | 27,95 | 28,40 | 27,95 | 28,03 | 0,36% | 37.851,00 |
| 28.02.2025 | 28,19 | 28,38 | 27,81 | 27,93 | -1,27% | 21.919,00 |
| 27.02.2025 | 28,40 | 28,40 | 28,09 | 28,29 | 0,21% | 6.278,00 |
| 26.02.2025 | 28,41 | 28,41 | 28,09 | 28,23 | -0,32% | 6.537,00 |
| 25.02.2025 | 28,04 | 28,32 | 28,02 | 28,32 | 1,29% | 14.169,00 |
| 24.02.2025 | 28,25 | 28,46 | 27,90 | 27,96 | -1,13% | 14.851,00 |
| 21.02.2025 | 28,40 | 28,43 | 28,15 | 28,28 | -0,28% | 7.461,00 |
| 20.02.2025 | 28,20 | 28,36 | 28,15 | 28,36 | 0,04% | 6.735,00 |
| 19.02.2025 | 28,00 | 28,35 | 27,97 | 28,35 | 0,60% | 3.202,00 |
| 18.02.2025 | 28,25 | 28,51 | 28,04 | 28,18 | -0,60% | 7.171,00 |
| 14.02.2025 | 28,15 | 28,37 | 28,15 | 28,35 | 0,39% | 5.965,00 |
| 13.02.2025 | 28,15 | 28,43 | 28,15 | 28,24 | 0,36% | 7.268,00 |
| 12.02.2025 | 27,97 | 28,28 | 27,79 | 28,14 | 0,21% | 26.000,00 |
| 11.02.2025 | 28,07 | 28,42 | 28,00 | 28,08 | -0,32% | 8.853,00 |
| 10.02.2025 | 28,26 | 28,37 | 28,07 | 28,17 | -0,28% | 8.544,00 |
| 07.02.2025 | 28,13 | 28,47 | 28,06 | 28,25 | 0,07% | 10.622,00 |
| 06.02.2025 | 28,27 | 28,47 | 28,12 | 28,23 | -0,55% | 18.155,00 |