28,830$
-0,17%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,85 | 28,90 | 28,83 | 28,85 | -0,10% | 953,00 |
| 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 |
| 22.09.2025 | 29,71 | 29,71 | 29,57 | 29,60 | -0,71% | 4.367,00 |
| 19.09.2025 | 29,71 | 29,90 | 29,56 | 29,81 | 0,03% | 2.576,00 |
| 18.09.2025 | 29,95 | 29,95 | 29,53 | 29,80 | -0,63% | 5.972,00 |
| 17.09.2025 | 29,85 | 30,10 | 29,85 | 29,99 | 0,47% | 8.036,00 |
| 16.09.2025 | 29,85 | 30,08 | 29,80 | 29,85 | -1,81% | 13.115,00 |
| 15.09.2025 | 30,31 | 30,57 | 30,12 | 30,40 | 0,34% | 38.686,00 |
| 12.09.2025 | 30,23 | 30,37 | 30,20 | 30,30 | 0,35% | 14.427,00 |
| 11.09.2025 | 29,62 | 30,22 | 29,62 | 30,19 | 2,24% | 14.374,00 |
| 10.09.2025 | 29,42 | 29,58 | 29,40 | 29,53 | 0,14% | 5.517,00 |
| 09.09.2025 | 29,11 | 29,51 | 29,11 | 29,49 | 0,07% | 7.189,00 |
| 08.09.2025 | 29,06 | 29,89 | 28,83 | 29,47 | 1,87% | 22.946,00 |
| 05.09.2025 | 28,82 | 29,05 | 28,82 | 28,93 | 0,52% | 6.407,00 |
| 04.09.2025 | 28,92 | 28,92 | 28,72 | 28,78 | 0,24% | 3.979,00 |
| 03.09.2025 | 28,53 | 28,75 | 28,52 | 28,71 | 0,35% | 5.941,00 |
| 02.09.2025 | 28,46 | 28,88 | 28,40 | 28,61 | 0,53% | 10.915,00 |
| 29.08.2025 | 28,80 | 29,30 | 28,45 | 28,46 | -1,01% | 67.906,00 |
| 28.08.2025 | 28,87 | 29,00 | 28,75 | 28,75 | -0,48% | 5.566,00 |
| 27.08.2025 | 28,64 | 29,00 | 28,64 | 28,89 | 0,33% | 6.392,00 |
| 26.08.2025 | 28,98 | 28,98 | 28,65 | 28,80 | -0,02% | 4.527,00 |
| 25.08.2025 | 28,80 | 28,94 | 28,79 | 28,80 | -0,19% | 4.527,00 |
| 22.08.2025 | 28,85 | 29,00 | 28,73 | 28,86 | 0,02% | 4.997,00 |
| 21.08.2025 | 29,11 | 29,11 | 28,71 | 28,85 | -0,62% | 4.928,00 |
| 20.08.2025 | 29,02 | 29,04 | 28,98 | 29,03 | 0,00% | 7.100,00 |
| 19.08.2025 | 28,91 | 30,27 | 28,89 | 29,03 | 0,45% | 15.623,00 |
| 18.08.2025 | 28,71 | 28,90 | 28,68 | 28,90 | 0,19% | 5.785,00 |
| 15.08.2025 | 28,62 | 28,90 | 28,62 | 28,85 | -0,12% | 5.249,00 |
| 14.08.2025 | 28,70 | 28,88 | 28,70 | 28,88 | 0,56% | 2.643,00 |
| 13.08.2025 | 28,67 | 28,85 | 28,48 | 28,72 | 0,81% | 12.633,00 |
| 12.08.2025 | 28,59 | 28,60 | 28,40 | 28,49 | 0,04% | 5.788,00 |
| 11.08.2025 | 28,64 | 28,64 | 28,47 | 28,48 | -0,42% | 5.414,00 |
| 08.08.2025 | 28,60 | 28,60 | 28,50 | 28,60 | 0,28% | 2.967,00 |
| 07.08.2025 | 28,58 | 28,59 | 28,48 | 28,52 | -0,21% | 2.089,00 |
| 06.08.2025 | 28,75 | 28,75 | 28,57 | 28,58 | -0,04% | 1.778,00 |
| 05.08.2025 | 28,75 | 28,75 | 28,59 | 28,59 | 0,23% | 7.625,00 |
| 04.08.2025 | 28,34 | 28,61 | 28,20 | 28,52 | 0,72% | 11.365,00 |
| 01.08.2025 | 28,30 | 28,63 | 28,08 | 28,32 | -1,12% | 2.273,00 |
| 31.07.2025 | 28,11 | 28,74 | 28,00 | 28,64 | 1,31% | 53.088,00 |
| 30.07.2025 | 28,28 | 28,34 | 28,11 | 28,27 | -0,07% | 16.586,00 |
| 29.07.2025 | 27,94 | 28,35 | 27,78 | 28,29 | 1,47% | 20.482,00 |
| 28.07.2025 | 27,70 | 27,90 | 27,70 | 27,88 | 0,58% | 6.038,00 |
| 25.07.2025 | 27,52 | 27,73 | 27,52 | 27,72 | 0,62% | 3.151,00 |
| 24.07.2025 | 27,55 | 27,73 | 27,53 | 27,55 | -0,31% | 3.034,00 |
| 23.07.2025 | 27,50 | 27,74 | 27,50 | 27,64 | 0,36% | 2.845,00 |
| 22.07.2025 | 27,58 | 27,95 | 27,33 | 27,54 | -0,52% | 14.012,00 |
| 21.07.2025 | 27,58 | 27,75 | 27,45 | 27,68 | 0,22% | 11.852,00 |
| 18.07.2025 | 27,66 | 27,66 | 27,55 | 27,62 | 0,04% | 7.989,00 |
| 17.07.2025 | 27,67 | 27,76 | 27,58 | 27,61 | -0,40% | 8.617,00 |
| 16.07.2025 | 27,73 | 27,79 | 27,65 | 27,72 | -0,02% | 7.185,00 |
| 15.07.2025 | 27,70 | 27,79 | 27,70 | 27,73 | -0,34% | 6.395,00 |
| 14.07.2025 | 27,74 | 27,82 | 27,69 | 27,82 | 0,30% | 5.372,00 |
| 11.07.2025 | 27,76 | 27,83 | 27,72 | 27,74 | -0,33% | 7.092,00 |
| 10.07.2025 | 27,90 | 27,90 | 27,75 | 27,83 | 0,25% | 7.422,00 |
| 09.07.2025 | 27,92 | 27,92 | 27,76 | 27,76 | -0,38% | 6.408,00 |
| 08.07.2025 | 27,69 | 27,87 | 27,69 | 27,87 | 0,60% | 3.378,00 |
| 07.07.2025 | 27,88 | 27,88 | 27,70 | 27,70 | -0,10% | 6.821,00 |
| 03.07.2025 | 27,81 | 27,99 | 27,69 | 27,73 | -0,83% | 3.960,00 |
| 02.07.2025 | 27,69 | 27,96 | 27,64 | 27,96 | 0,94% | 14.364,00 |
| 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 | 0,44% | 5.943,00 |
| 30.05.2025 | 27,96 | 27,96 | 27,25 | 27,27 | -2,11% | 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 |