28,370$
-0,28%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,39 | 28,58 | 28,27 | 28,44 | -0,04% | 535,00 |
| 05.03.2026 | 28,27 | 28,63 | 28,27 | 28,45 | 0,46% | 13.626,00 |
| 04.03.2026 | 28,21 | 28,45 | 28,18 | 28,32 | 1,36% | 535,00 |
| 03.03.2026 | 27,83 | 28,04 | 27,80 | 27,94 | 0,00% | 538,00 |
| 02.03.2026 | 27,83 | 28,04 | 27,80 | 27,94 | 0,47% | 535,00 |
| 27.02.2026 | 28,00 | 28,00 | 27,78 | 27,81 | -0,86% | 535,00 |
| 26.02.2026 | 27,94 | 28,13 | 27,80 | 28,05 | 0,25% | 46.636,00 |
| 25.02.2026 | 27,96 | 28,13 | 27,80 | 27,98 | 0,07% | 17.760,00 |
| 24.02.2026 | 28,10 | 28,24 | 27,90 | 27,96 | -0,46% | 19.698,00 |
| 23.02.2026 | 28,30 | 28,31 | 28,08 | 28,09 | -0,35% | 8.832,00 |
| 20.02.2026 | 28,10 | 28,30 | 28,10 | 28,19 | -0,56% | 7.148,00 |
| 19.02.2026 | 28,09 | 28,37 | 28,00 | 28,35 | 0,53% | 7.130,00 |
| 18.02.2026 | 28,27 | 28,45 | 28,18 | 28,20 | -0,77% | 14.870,00 |
| 17.02.2026 | 28,40 | 28,44 | 28,22 | 28,42 | -0,04% | 17.040,00 |
| 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% | 8.545,00 |
| 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 | 28,18 | 28,34 | 0,21% | 19.028,00 |
| 03.02.2026 | 28,26 | 28,30 | 28,19 | 28,28 | 0,14% | 9.923,00 |
| 02.02.2026 | 27,99 | 28,28 | 27,89 | 28,24 | 0,93% | 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% | 43.026,00 |
| 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% | 15.904,00 |
| 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 |