28,410$
-0,14%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,30 | 28,44 | 28,24 | 28,43 | -0,07% | 10.130,00 |
| 12.02.2026 | 28,33 | 28,45 | 28,28 | 28,45 | 0,04% | 7.349,00 |
| 11.02.2026 | 28,39 | 28,44 | 28,33 | 28,44 | 0,07% | 8.988,00 |
| 10.02.2026 | 28,33 | 28,44 | 28,30 | 28,42 | 0,32% | 8.245,00 |
| 09.02.2026 | 28,27 | 28,45 | 28,20 | 28,33 | 0,04% | 14.266,00 |
| 06.02.2026 | 28,25 | 28,33 | 28,25 | 28,32 | -0,35% | 5.167,00 |
| 05.02.2026 | 28,24 | 28,43 | 28,22 | 28,42 | 0,28% | 8.477,00 |
| 04.02.2026 | 28,32 | 28,40 | 28,25 | 28,34 | 0,21% | 19.028,00 |
| 03.02.2026 | 28,26 | 28,28 | 28,19 | 28,28 | 0,32% | 9.923,00 |
| 02.02.2026 | 27,99 | 28,28 | 27,89 | 28,19 | 0,75% | 18.574,00 |
| 30.01.2026 | 27,98 | 27,98 | 27,84 | 27,98 | 0,39% | 11.139,00 |
| 29.01.2026 | 27,73 | 27,98 | 27,73 | 27,87 | 0,58% | 42.846,00 |
| 28.01.2026 | 27,88 | 27,99 | 27,65 | 27,71 | -0,45% | 33.239,00 |
| 27.01.2026 | 27,77 | 27,88 | 27,77 | 27,83 | 0,20% | 10.944,00 |
| 26.01.2026 | 27,82 | 27,93 | 27,78 | 27,78 | -0,18% | 6.408,00 |
| 23.01.2026 | 27,85 | 27,88 | 27,82 | 27,83 | -0,04% | 9.437,00 |
| 22.01.2026 | 27,82 | 27,96 | 27,82 | 27,84 | -0,04% | 2.367,00 |
| 21.01.2026 | 27,86 | 27,91 | 27,76 | 27,85 | 0,00% | 6.239,00 |
| 20.01.2026 | 27,90 | 27,96 | 27,79 | 27,85 | -0,29% | 14.140,00 |
| 16.01.2026 | 27,99 | 28,22 | 27,90 | 27,93 | 0,04% | 5.489,00 |
| 15.01.2026 | 27,90 | 28,24 | 27,90 | 27,92 | -0,61% | 24.707,00 |
| 14.01.2026 | 28,01 | 28,17 | 27,90 | 28,09 | 0,72% | 12.879,00 |
| 13.01.2026 | 27,97 | 27,99 | 27,87 | 27,89 | 0,15% | 11.852,00 |
| 12.01.2026 | 27,92 | 28,00 | 27,77 | 27,85 | -0,22% | 28.917,00 |
| 09.01.2026 | 27,91 | 27,96 | 27,71 | 27,91 | 0,21% | 14.447,00 |
| 08.01.2026 | 27,86 | 28,08 | 27,80 | 27,85 | -0,25% | 33.542,00 |
| 07.01.2026 | 27,95 | 28,19 | 27,85 | 27,92 | 0,36% | 10.783,00 |
| 06.01.2026 | 27,95 | 28,09 | 27,80 | 27,82 | -0,11% | 15.770,00 |
| 05.01.2026 | 27,95 | 28,08 | 27,84 | 27,85 | -0,11% | 13.963,00 |
| 02.01.2026 | 27,90 | 27,93 | 27,76 | 27,88 | 0,65% | 11.296,00 |
| 31.12.2025 | 28,23 | 28,31 | 27,61 | 27,70 | -0,72% | 62.557,00 |
| 30.12.2025 | 27,86 | 27,93 | 27,72 | 27,90 | 0,43% | 6.998,00 |
| 29.12.2025 | 27,72 | 27,86 | 27,65 | 27,78 | -0,07% | 8.225,00 |
| 26.12.2025 | 27,90 | 27,90 | 27,64 | 27,80 | 0,11% | 2.855,00 |
| 24.12.2025 | 27,96 | 27,96 | 27,76 | 27,77 | -0,61% | 5.781,00 |
| 23.12.2025 | 27,91 | 27,98 | 27,80 | 27,94 | 0,36% | 7.154,00 |
| 22.12.2025 | 28,02 | 28,24 | 27,75 | 27,84 | -0,93% | 8.463,00 |
| 19.12.2025 | 27,60 | 28,22 | 27,60 | 28,10 | 1,70% | 36.779,00 |
| 18.12.2025 | 27,77 | 27,82 | 27,63 | 27,63 | -0,29% | 12.420,00 |
| 17.12.2025 | 27,89 | 27,91 | 27,64 | 27,71 | -1,11% | 16.986,00 |
| 16.12.2025 | 28,01 | 28,14 | 27,84 | 28,02 | -1,06% | 7.666,00 |
| 15.12.2025 | 28,25 | 28,45 | 28,25 | 28,32 | -0,28% | 22.510,00 |
| 12.12.2025 | 28,39 | 28,42 | 28,19 | 28,40 | 0,04% | 17.666,00 |
| 11.12.2025 | 28,35 | 28,39 | 27,99 | 28,39 | 0,39% | 11.291,00 |
| 10.12.2025 | 27,90 | 28,38 | 27,85 | 28,28 | 1,33% | 30.509,00 |
| 09.12.2025 | 27,98 | 28,10 | 27,88 | 27,91 | -0,07% | 15.239,00 |
| 08.12.2025 | 27,82 | 28,00 | 27,78 | 27,93 | 0,72% | 12.053,00 |
| 05.12.2025 | 27,79 | 27,85 | 27,70 | 27,73 | 0,11% | 9.946,00 |
| 04.12.2025 | 27,75 | 27,80 | 27,70 | 27,70 | 0,47% | 7.719,00 |
| 03.12.2025 | 27,59 | 27,62 | 27,49 | 27,57 | 0,46% | 21.727,00 |
| 02.12.2025 | 27,40 | 27,58 | 27,35 | 27,44 | 0,79% | 19.382,00 |
| 01.12.2025 | 27,79 | 27,88 | 27,17 | 27,23 | -1,87% | 36.850,00 |
| 28.11.2025 | 27,75 | 27,82 | 27,69 | 27,75 | -0,25% | 30.065,00 |
| 26.11.2025 | 27,72 | 27,92 | 27,72 | 27,82 | 0,73% | 8.555,00 |
| 25.11.2025 | 27,76 | 27,76 | 27,60 | 27,62 | 0,07% | 9.849,00 |
| 24.11.2025 | 27,63 | 27,82 | 27,57 | 27,60 | -0,04% | 9.209,00 |
| 21.11.2025 | 27,73 | 27,84 | 27,61 | 27,61 | -0,36% | 10.269,00 |
| 20.11.2025 | 27,82 | 28,00 | 27,71 | 27,71 | -0,75% | 17.675,00 |
| 19.11.2025 | 27,82 | 28,12 | 27,75 | 27,92 | -0,14% | 18.430,00 |
| 18.11.2025 | 27,75 | 27,96 | 27,69 | 27,96 | 1,08% | 10.557,00 |
| 17.11.2025 | 27,99 | 27,99 | 27,62 | 27,66 | -0,61% | 7.882,00 |
| 14.11.2025 | 28,18 | 28,24 | 27,50 | 27,83 | -0,78% | 25.486,00 |
| 13.11.2025 | 28,17 | 28,51 | 28,05 | 28,05 | -0,88% | 16.002,00 |
| 12.11.2025 | 28,37 | 28,67 | 28,20 | 28,30 | -0,77% | 6.414,00 |
| 11.11.2025 | 28,34 | 28,71 | 28,34 | 28,52 | 0,71% | 3.258,00 |
| 10.11.2025 | 28,30 | 28,34 | 28,25 | 28,32 | 0,74% | 6.455,00 |
| 07.11.2025 | 28,20 | 28,58 | 28,05 | 28,11 | -0,78% | 14.534,00 |
| 06.11.2025 | 28,30 | 28,40 | 28,21 | 28,33 | 0,18% | 5.229,00 |
| 05.11.2025 | 28,30 | 28,67 | 28,28 | 28,28 | 0,00% | 10.451,00 |
| 04.11.2025 | 28,54 | 28,64 | 28,28 | 28,28 | -0,95% | 11.969,00 |
| 03.11.2025 | 28,35 | 28,65 | 28,26 | 28,55 | 1,06% | 11.803,00 |
| 31.10.2025 | 29,00 | 29,20 | 28,05 | 28,25 | -1,60% | 35.113,00 |
| 30.10.2025 | 28,76 | 29,15 | 28,71 | 28,71 | -0,31% | 4.633,00 |
| 29.10.2025 | 28,80 | 29,32 | 28,80 | 28,80 | -0,21% | 4.493,00 |
| 28.10.2025 | 28,92 | 28,95 | 28,80 | 28,86 | -0,31% | 4.846,00 |
| 27.10.2025 | 28,95 | 29,22 | 28,95 | 28,95 | -0,35% | 2.822,00 |
| 24.10.2025 | 29,29 | 29,29 | 29,00 | 29,05 | -0,03% | 5.965,00 |
| 23.10.2025 | 29,23 | 29,28 | 29,05 | 29,06 | -0,41% | 3.991,00 |
| 22.10.2025 | 29,30 | 29,30 | 29,01 | 29,18 | 0,04% | 6.216,00 |
| 21.10.2025 | 28,99 | 29,44 | 28,83 | 29,17 | 1,18% | 4.192,00 |
| 20.10.2025 | 28,67 | 29,00 | 28,67 | 28,83 | 0,95% | 5.568,00 |
| 17.10.2025 | 28,71 | 28,74 | 28,50 | 28,56 | -1,01% | 7.356,00 |
| 16.10.2025 | 28,71 | 29,01 | 28,71 | 28,85 | 0,49% | 3.551,00 |
| 15.10.2025 | 29,13 | 29,35 | 28,69 | 28,71 | -0,59% | 19.606,00 |
| 14.10.2025 | 28,71 | 29,21 | 28,71 | 28,88 | -0,19% | 3.909,00 |
| 13.10.2025 | 28,91 | 28,93 | 28,68 | 28,93 | 0,47% | 2.301,00 |
| 10.10.2025 | 29,12 | 29,30 | 28,75 | 28,80 | -1,50% | 7.848,00 |
| 09.10.2025 | 29,31 | 29,38 | 29,22 | 29,24 | -0,58% | 5.326,00 |
| 08.10.2025 | 29,36 | 29,54 | 29,31 | 29,41 | -0,07% | 5.060,00 |
| 07.10.2025 | 29,64 | 29,68 | 29,40 | 29,43 | -0,53% | 8.512,00 |
| 06.10.2025 | 29,65 | 29,70 | 29,54 | 29,59 | 0,17% | 7.723,00 |
| 03.10.2025 | 29,67 | 29,67 | 29,54 | 29,54 | -0,44% | 1.790,00 |
| 02.10.2025 | 29,70 | 29,98 | 29,60 | 29,67 | -0,45% | 3.689,00 |
| 01.10.2025 | 29,75 | 29,92 | 29,41 | 29,81 | 0,35% | 9.986,00 |
| 30.09.2025 | 29,90 | 30,08 | 29,70 | 29,70 | 0,13% | 36.399,00 |
| 29.09.2025 | 29,90 | 29,90 | 29,34 | 29,66 | -0,13% | 11.099,00 |
| 26.09.2025 | 29,82 | 30,00 | 29,56 | 29,70 | -0,79% | 6.945,00 |
| 25.09.2025 | 29,88 | 30,00 | 29,58 | 29,94 | 0,86% | 19.411,00 |
| 24.09.2025 | 29,66 | 29,84 | 29,66 | 29,68 | 0,27% | 3.644,00 |
| 23.09.2025 | 29,70 | 29,70 | 29,56 | 29,60 | 0,01% | 6.084,00 |