29,180$
-2,96%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,09 | 30,25 | 30,07 | 30,07 | -0,44% | 6.664,00 |
| 25.04.2024 | 30,19 | 30,22 | 30,05 | 30,20 | -0,17% | 4.958,00 |
| 24.04.2024 | 30,19 | 30,30 | 30,19 | 30,26 | 0,05% | 2.522,00 |
| 23.04.2024 | 29,97 | 30,38 | 29,97 | 30,24 | 0,70% | 10.284,00 |
| 22.04.2024 | 30,11 | 30,43 | 30,02 | 30,03 | -0,43% | 7.250,00 |
| 19.04.2024 | 30,07 | 30,20 | 30,07 | 30,16 | 0,30% | 2.614,00 |
| 18.04.2024 | 30,50 | 30,50 | 30,07 | 30,07 | -1,09% | 8.512,00 |
| 17.04.2024 | 30,10 | 30,50 | 30,01 | 30,40 | 1,33% | 9.601,00 |
| 16.04.2024 | 29,90 | 30,17 | 29,90 | 30,00 | 0,33% | 3.942,00 |
| 15.04.2024 | 30,41 | 30,70 | 29,90 | 29,90 | -1,32% | 14.534,00 |
| 12.04.2024 | 30,20 | 30,56 | 30,20 | 30,30 | 0,33% | 3.854,00 |
| 11.04.2024 | 30,63 | 30,63 | 30,20 | 30,20 | -1,40% | 6.224,00 |
| 10.04.2024 | 30,44 | 30,68 | 30,20 | 30,63 | 0,46% | 12.242,00 |
| 09.04.2024 | 30,80 | 30,84 | 30,35 | 30,49 | -0,88% | 20.017,00 |
| 08.04.2024 | 31,09 | 31,12 | 30,76 | 30,76 | -1,13% | 6.487,00 |
| 05.04.2024 | 31,00 | 31,26 | 31,00 | 31,11 | 0,61% | 3.844,00 |
| 04.04.2024 | 31,27 | 31,39 | 30,87 | 30,92 | -1,21% | 20.279,00 |
| 03.04.2024 | 31,42 | 31,50 | 31,25 | 31,30 | -0,26% | 17.610,00 |
| 02.04.2024 | 31,74 | 31,90 | 31,38 | 31,38 | -1,47% | 13.229,00 |
| 01.04.2024 | 31,34 | 31,85 | 31,18 | 31,85 | 2,44% | 21.205,00 |
| 28.03.2024 | 32,00 | 32,17 | 31,09 | 31,09 | -2,14% | 43.798,00 |
| 27.03.2024 | 32,00 | 32,00 | 31,60 | 31,77 | -0,02% | 5.065,00 |
| 26.03.2024 | 31,66 | 31,88 | 31,56 | 31,78 | 0,55% | 3.720,00 |
| 25.03.2024 | 31,51 | 31,97 | 31,51 | 31,60 | -0,16% | 6.727,00 |
| 22.03.2024 | 32,02 | 32,05 | 31,65 | 31,65 | -1,19% | 1.500,00 |
| 21.03.2024 | 32,06 | 32,20 | 31,95 | 32,03 | -0,53% | 10.444,00 |
| 20.03.2024 | 31,79 | 32,20 | 31,75 | 32,20 | 0,69% | 18.177,00 |
| 19.03.2024 | 31,39 | 31,98 | 31,31 | 31,98 | 1,62% | 18.883,00 |
| 18.03.2024 | 31,26 | 31,80 | 31,25 | 31,47 | -0,54% | 13.090,00 |
| 15.03.2024 | 31,45 | 31,80 | 31,40 | 31,64 | -1,09% | 11.450,00 |
| 14.03.2024 | 31,81 | 32,06 | 31,60 | 31,99 | -0,80% | 6.077,00 |
| 13.03.2024 | 32,23 | 32,25 | 32,06 | 32,25 | 0,08% | 6.099,00 |
| 12.03.2024 | 32,00 | 32,22 | 31,74 | 32,22 | 0,53% | 6.861,00 |
| 11.03.2024 | 31,82 | 32,08 | 31,82 | 32,05 | -0,22% | 5.114,00 |
| 08.03.2024 | 32,07 | 32,21 | 31,93 | 32,12 | 0,17% | 6.185,00 |
| 07.03.2024 | 32,00 | 32,07 | 31,95 | 32,07 | 0,33% | 10.783,00 |
| 06.03.2024 | 31,94 | 32,00 | 31,83 | 31,96 | 0,18% | 5.812,00 |
| 05.03.2024 | 31,83 | 32,00 | 31,70 | 31,90 | 0,73% | 9.374,00 |
| 04.03.2024 | 31,99 | 32,00 | 31,66 | 31,67 | 0,00% | 12.227,00 |
| 01.03.2024 | 31,81 | 31,81 | 31,66 | 31,67 | -0,85% | 4.210,00 |
| 29.02.2024 | 31,46 | 31,99 | 31,46 | 31,94 | 1,40% | 29.777,00 |
| 28.02.2024 | 31,05 | 31,50 | 31,05 | 31,50 | 0,38% | 6.173,00 |
| 27.02.2024 | 31,31 | 31,50 | 31,00 | 31,38 | -0,22% | 9.233,00 |
| 26.02.2024 | 31,45 | 31,45 | 31,26 | 31,45 | 0,03% | 3.945,00 |
| 23.02.2024 | 31,45 | 31,45 | 31,35 | 31,44 | 0,51% | 4.970,00 |
| 22.02.2024 | 31,05 | 31,48 | 31,03 | 31,28 | -0,12% | 7.643,00 |
| 21.02.2024 | 31,50 | 31,50 | 30,92 | 31,32 | 0,56% | 7.258,00 |
| 20.02.2024 | 30,90 | 31,30 | 30,90 | 31,14 | 0,46% | 4.991,00 |
| 16.02.2024 | 31,05 | 31,35 | 30,75 | 31,00 | -0,96% | 11.784,00 |
| 15.02.2024 | 30,75 | 31,30 | 30,75 | 31,30 | 0,19% | 2.848,00 |
| 14.02.2024 | 30,97 | 31,24 | 30,69 | 31,24 | -0,19% | 3.375,00 |
| 13.02.2024 | 31,02 | 31,30 | 30,66 | 31,30 | 0,32% | 3.254,00 |
| 12.02.2024 | 30,86 | 31,20 | 30,86 | 31,20 | 1,07% | 5.925,00 |
| 09.02.2024 | 30,94 | 30,95 | 30,65 | 30,87 | -0,19% | 5.397,00 |
| 08.02.2024 | 30,92 | 31,18 | 30,70 | 30,93 | 0,55% | 5.777,00 |
| 07.02.2024 | 31,29 | 31,29 | 30,60 | 30,76 | 0,00% | 15.624,00 |
| 06.02.2024 | 30,63 | 30,83 | 30,63 | 30,76 | 0,49% | 1.711,00 |
| 05.02.2024 | 30,81 | 31,30 | 30,55 | 30,61 | -1,03% | 7.001,00 |
| 02.02.2024 | 30,97 | 30,98 | 30,76 | 30,93 | -0,23% | 7.037,00 |
| 01.02.2024 | 30,87 | 31,00 | 30,60 | 31,00 | 0,21% | 13.497,00 |
| 31.01.2024 | 30,77 | 31,00 | 30,75 | 30,94 | -0,01% | 3.752,00 |
| 30.01.2024 | 31,00 | 31,00 | 30,75 | 30,94 | -0,19% | 6.623,00 |
| 29.01.2024 | 30,81 | 31,33 | 30,81 | 31,00 | 0,21% | 8.278,00 |
| 26.01.2024 | 30,97 | 31,00 | 30,82 | 30,94 | 1,19% | 2.333,00 |
| 25.01.2024 | 30,79 | 31,16 | 30,57 | 30,57 | -0,55% | 7.271,00 |
| 24.01.2024 | 30,75 | 30,75 | 30,51 | 30,74 | -0,29% | 4.408,00 |
| 23.01.2024 | 30,54 | 30,83 | 30,51 | 30,83 | 1,35% | 5.405,00 |
| 22.01.2024 | 30,67 | 30,67 | 30,32 | 30,42 | -0,01% | 4.157,00 |
| 19.01.2024 | 30,45 | 30,60 | 30,33 | 30,42 | -0,09% | 6.972,00 |
| 18.01.2024 | 30,40 | 30,60 | 30,37 | 30,45 | 0,07% | 11.290,00 |
| 17.01.2024 | 30,49 | 30,49 | 30,25 | 30,43 | -0,07% | 5.462,00 |
| 16.01.2024 | 30,40 | 30,45 | 30,25 | 30,45 | 0,33% | 5.649,00 |
| 12.01.2024 | 30,28 | 30,48 | 30,03 | 30,35 | 0,33% | 7.465,00 |
| 11.01.2024 | 30,08 | 30,28 | 30,08 | 30,25 | 0,18% | 7.830,00 |
| 10.01.2024 | 30,23 | 30,42 | 30,04 | 30,20 | -0,85% | 4.799,00 |
| 09.01.2024 | 30,59 | 30,61 | 30,21 | 30,45 | -0,37% | 12.604,00 |
| 08.01.2024 | 30,49 | 30,56 | 30,45 | 30,56 | 0,15% | 4.447,00 |
| 05.01.2024 | 30,45 | 30,65 | 30,31 | 30,52 | -0,33% | 13.297,00 |
| 04.01.2024 | 30,51 | 30,89 | 30,01 | 30,62 | -0,85% | 17.574,00 |
| 03.01.2024 | 30,52 | 30,93 | 30,52 | 30,88 | 0,66% | 2.130,00 |
| 02.01.2024 | 30,52 | 30,90 | 30,39 | 30,68 | -0,84% | 15.610,00 |
| 29.12.2023 | 31,06 | 31,12 | 30,52 | 30,94 | 1,44% | 17.657,00 |
| 28.12.2023 | 30,24 | 31,00 | 30,24 | 30,50 | -0,20% | 8.418,00 |
| 27.12.2023 | 30,63 | 30,70 | 30,21 | 30,56 | 0,92% | 8.707,00 |
| 26.12.2023 | 30,74 | 31,10 | 30,28 | 30,28 | -2,35% | 18.168,00 |
| 22.12.2023 | 30,39 | 31,10 | 30,20 | 31,01 | 1,41% | 16.979,00 |
| 21.12.2023 | 31,09 | 31,09 | 30,58 | 30,58 | -1,51% | 10.799,00 |
| 20.12.2023 | 30,92 | 31,60 | 30,92 | 31,05 | 0,29% | 9.127,00 |
| 19.12.2023 | 31,17 | 31,50 | 30,40 | 30,96 | -2,15% | 21.102,00 |
| 18.12.2023 | 32,10 | 32,10 | 30,21 | 31,64 | -1,86% | 9.066,00 |
| 15.12.2023 | 31,46 | 32,28 | 30,83 | 32,24 | 1,74% | 105.211,00 |
| 14.12.2023 | 31,55 | 31,81 | 30,31 | 31,69 | 0,44% | 41.377,00 |
| 13.12.2023 | 31,20 | 31,89 | 31,08 | 31,55 | -0,94% | 42.565,00 |
| 12.12.2023 | 31,16 | 31,90 | 31,16 | 31,85 | 0,71% | 14.240,00 |
| 11.12.2023 | 31,24 | 31,88 | 31,24 | 31,63 | 0,52% | 16.042,00 |
| 08.12.2023 | 30,85 | 31,46 | 30,59 | 31,46 | 1,71% | 17.202,00 |
| 07.12.2023 | 30,48 | 30,93 | 30,48 | 30,93 | 0,77% | 4.327,00 |
| 06.12.2023 | 30,55 | 30,85 | 30,50 | 30,70 | -0,41% | 7.167,00 |
| 05.12.2023 | 30,36 | 31,00 | 30,21 | 30,82 | 0,29% | 9.156,00 |
| 04.12.2023 | 30,40 | 30,86 | 30,28 | 30,73 | -0,45% | 9.482,00 |