27,060$
-0,95%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,40 | 27,45 | 27,06 | 27,06 | -0,95% | 5.146,00 |
| 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 |
| 05.02.2025 | 28,02 | 28,39 | 28,02 | 28,39 | 1,41% | 26.299,00 |
| 04.02.2025 | 27,94 | 28,14 | 27,91 | 27,99 | 0,61% | 32.150,00 |
| 03.02.2025 | 27,54 | 28,39 | 27,54 | 27,82 | 0,36% | 49.470,00 |
| 31.01.2025 | 28,78 | 28,78 | 27,70 | 27,72 | -3,55% | 152.432,00 |
| 30.01.2025 | 28,95 | 28,95 | 28,52 | 28,74 | -0,55% | 15.486,00 |
| 29.01.2025 | 28,89 | 28,99 | 28,80 | 28,90 | 0,17% | 16.585,00 |
| 28.01.2025 | 28,99 | 28,99 | 28,50 | 28,85 | -0,38% | 7.680,00 |
| 27.01.2025 | 28,84 | 28,96 | 28,82 | 28,96 | 0,42% | 6.311,00 |
| 24.01.2025 | 28,46 | 28,96 | 28,46 | 28,84 | 0,98% | 16.852,00 |
| 23.01.2025 | 28,70 | 28,70 | 28,40 | 28,56 | -0,59% | 17.428,00 |
| 22.01.2025 | 28,55 | 28,73 | 28,50 | 28,73 | 0,28% | 12.387,00 |
| 21.01.2025 | 28,44 | 28,65 | 28,44 | 28,65 | 0,74% | 13.107,00 |
| 17.01.2025 | 28,65 | 28,70 | 28,30 | 28,44 | -0,46% | 8.657,00 |
| 16.01.2025 | 28,69 | 28,69 | 28,47 | 28,57 | -0,28% | 10.414,00 |
| 15.01.2025 | 28,52 | 28,68 | 28,41 | 28,65 | 0,77% | 14.018,00 |
| 14.01.2025 | 28,46 | 28,47 | 28,31 | 28,43 | 0,46% | 8.229,00 |
| 13.01.2025 | 28,26 | 28,52 | 28,22 | 28,30 | -0,70% | 10.279,00 |
| 10.01.2025 | 28,31 | 28,50 | 28,10 | 28,50 | 0,00% | 18.274,00 |
| 08.01.2025 | 28,35 | 28,56 | 28,35 | 28,50 | 0,02% | 10.296,00 |
| 07.01.2025 | 28,54 | 28,54 | 28,25 | 28,50 | -0,37% | 13.824,00 |
| 06.01.2025 | 28,68 | 28,68 | 28,40 | 28,60 | -0,28% | 15.385,00 |
| 03.01.2025 | 28,59 | 28,69 | 28,50 | 28,68 | 0,63% | 8.178,00 |
| 02.01.2025 | 28,51 | 28,51 | 27,90 | 28,50 | 1,03% | 11.515,00 |
| 31.12.2024 | 27,94 | 28,29 | 27,60 | 28,21 | 2,14% | 44.782,00 |
| 30.12.2024 | 27,23 | 27,91 | 27,20 | 27,62 | 1,77% | 21.142,00 |
| 27.12.2024 | 27,60 | 27,65 | 27,06 | 27,14 | -1,49% | 23.031,00 |
| 26.12.2024 | 27,60 | 27,65 | 27,51 | 27,55 | -0,51% | 14.058,00 |
| 24.12.2024 | 27,80 | 28,18 | 27,55 | 27,69 | -0,40% | 15.145,00 |
| 23.12.2024 | 27,84 | 28,00 | 27,71 | 27,80 | -0,14% | 20.016,00 |
| 20.12.2024 | 28,15 | 28,36 | 27,70 | 27,84 | -0,94% | 27.193,00 |
| 19.12.2024 | 28,15 | 28,33 | 27,90 | 28,11 | 0,26% | 25.154,00 |
| 18.12.2024 | 28,41 | 28,61 | 28,03 | 28,03 | -0,95% | 19.796,00 |
| 17.12.2024 | 28,25 | 28,58 | 28,25 | 28,30 | -1,57% | 15.708,00 |
| 16.12.2024 | 28,51 | 28,80 | 28,50 | 28,75 | 0,28% | 16.532,00 |
| 13.12.2024 | 28,61 | 29,01 | 28,51 | 28,67 | 0,10% | 16.481,00 |
| 12.12.2024 | 28,95 | 29,00 | 28,64 | 28,64 | -0,62% | 11.833,00 |
| 11.12.2024 | 28,70 | 29,06 | 28,62 | 28,82 | 0,21% | 9.406,00 |
| 10.12.2024 | 28,69 | 29,05 | 28,69 | 28,76 | 0,56% | 16.261,00 |
| 09.12.2024 | 28,60 | 28,78 | 28,51 | 28,60 | -0,10% | 13.301,00 |
| 06.12.2024 | 28,60 | 28,78 | 28,60 | 28,63 | 0,10% | 15.128,00 |
| 05.12.2024 | 28,49 | 28,77 | 28,49 | 28,60 | 0,35% | 14.040,00 |
| 04.12.2024 | 28,40 | 28,80 | 28,40 | 28,50 | 0,21% | 7.125,00 |
| 03.12.2024 | 28,60 | 28,85 | 28,32 | 28,44 | -0,42% | 20.116,00 |
| 02.12.2024 | 28,60 | 28,88 | 28,56 | 28,56 | 0,18% | 7.853,00 |
| 29.11.2024 | 28,78 | 29,04 | 28,51 | 28,51 | -0,14% | 103.571,00 |
| 27.11.2024 | 28,38 | 28,88 | 28,38 | 28,55 | 0,78% | 24.472,00 |
| 26.11.2024 | 29,44 | 29,44 | 28,17 | 28,33 | -3,41% | 40.837,00 |
| 25.11.2024 | 29,49 | 29,54 | 29,15 | 29,33 | 0,45% | 19.237,00 |
| 22.11.2024 | 29,25 | 29,50 | 29,20 | 29,20 | 0,34% | 8.417,00 |
| 20.11.2024 | 29,05 | 29,22 | 28,82 | 29,10 | 0,17% | 11.881,00 |
| 19.11.2024 | 29,05 | 29,19 | 28,80 | 29,05 | 0,17% | 10.825,00 |
| 18.11.2024 | 29,25 | 29,42 | 29,00 | 29,00 | -0,42% | 17.870,00 |
| 15.11.2024 | 29,40 | 29,55 | 29,00 | 29,12 | -0,78% | 12.689,00 |
| 14.11.2024 | 29,43 | 29,70 | 29,30 | 29,35 | -0,44% | 5.546,00 |
| 13.11.2024 | 29,36 | 29,89 | 29,27 | 29,48 | 0,24% | 15.721,00 |
| 12.11.2024 | 29,64 | 29,95 | 29,39 | 29,41 | -0,61% | 14.740,00 |
| 11.11.2024 | 30,13 | 30,14 | 29,59 | 29,59 | -1,30% | 12.526,00 |
| 08.11.2024 | 29,92 | 30,24 | 29,92 | 29,98 | -0,50% | 12.078,00 |
| 07.11.2024 | 30,00 | 30,28 | 29,97 | 30,13 | 0,50% | 3.753,00 |