26,600$
-0,19%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 26,66 | 26,69 | 26,57 | 26,64 | -0,08% | 15.598,00 |
| 29.07.2026 | 26,71 | 26,74 | 26,62 | 26,66 | 0,08% | 38.191,00 |
| 28.07.2026 | 26,60 | 26,74 | 26,54 | 26,64 | 0,08% | 22.509,00 |
| 27.07.2026 | 26,63 | 26,66 | 26,53 | 26,62 | 0,23% | 14.260,00 |
| 24.07.2026 | 26,53 | 26,72 | 26,53 | 26,56 | -0,11% | 14.658,00 |
| 23.07.2026 | 26,61 | 26,64 | 26,51 | 26,59 | -0,37% | 18.336,00 |
| 22.07.2026 | 26,66 | 26,69 | 26,61 | 26,69 | 0,07% | 9.938,00 |
| 21.07.2026 | 26,59 | 26,73 | 26,58 | 26,67 | 0,15% | 12.554,00 |
| 20.07.2026 | 26,66 | 26,67 | 26,55 | 26,63 | -0,34% | 26.879,00 |
| 17.07.2026 | 26,70 | 26,72 | 26,70 | 26,72 | 0,15% | 8.009,00 |
| 16.07.2026 | 26,60 | 26,75 | 26,56 | 26,68 | 0,04% | 38.945,00 |
| 15.07.2026 | 26,56 | 26,67 | 26,56 | 26,67 | 0,11% | 9.184,00 |
| 14.07.2026 | 26,62 | 26,75 | 26,55 | 26,64 | -0,22% | 19.387,00 |
| 13.07.2026 | 26,73 | 26,73 | 26,51 | 26,70 | -0,07% | 18.681,00 |
| 10.07.2026 | 26,74 | 26,80 | 26,65 | 26,72 | -0,07% | 7.692,00 |
| 09.07.2026 | 26,77 | 26,86 | 26,70 | 26,74 | -0,15% | 11.232,00 |
| 08.07.2026 | 26,73 | 26,84 | 26,63 | 26,78 | 0,00% | 30.196,00 |
| 07.07.2026 | 26,91 | 26,91 | 26,76 | 26,78 | -0,37% | 16.638,00 |
| 06.07.2026 | 26,89 | 26,94 | 26,84 | 26,88 | -0,04% | 10.707,00 |
| 02.07.2026 | 26,89 | 26,96 | 26,81 | 26,89 | 0,11% | 10.758,00 |
| 01.07.2026 | 26,76 | 26,92 | 26,76 | 26,86 | 0,41% | 20.614,00 |
| 30.06.2026 | 26,90 | 26,92 | 26,63 | 26,75 | 0,07% | 207.279,00 |
| 29.06.2026 | 26,80 | 26,92 | 26,61 | 26,73 | 0,41% | 19.174,00 |
| 26.06.2026 | 26,70 | 27,42 | 26,62 | 26,62 | -0,30% | 11.214,00 |
| 25.06.2026 | 26,90 | 27,04 | 26,70 | 26,70 | -0,96% | 28.067,00 |
| 24.06.2026 | 27,02 | 27,17 | 26,89 | 26,96 | -0,59% | 20.758,00 |
| 23.06.2026 | 27,32 | 27,46 | 27,08 | 27,12 | -0,77% | 18.749,00 |
| 22.06.2026 | 27,50 | 27,60 | 27,33 | 27,33 | -0,65% | 21.287,00 |
| 18.06.2026 | 27,50 | 27,57 | 27,50 | 27,51 | 0,00% | 8.844,00 |
| 17.06.2026 | 27,53 | 27,68 | 27,51 | 27,51 | -0,05% | 11.852,00 |
| 16.06.2026 | 27,54 | 27,69 | 27,52 | 27,52 | -0,25% | 16.035,00 |
| 15.06.2026 | 27,55 | 27,74 | 27,48 | 27,59 | -1,31% | 12.312,00 |
| 12.06.2026 | 27,75 | 27,99 | 27,75 | 27,96 | 0,43% | 10.424,00 |
| 11.06.2026 | 27,82 | 27,86 | 27,71 | 27,84 | 0,51% | 5.052,00 |
| 10.06.2026 | 27,66 | 27,92 | 27,55 | 27,70 | -0,31% | 12.933,00 |
| 09.06.2026 | 27,59 | 27,95 | 27,53 | 27,79 | 0,93% | 20.831,00 |
| 08.06.2026 | 27,59 | 27,60 | 27,50 | 27,53 | 0,15% | 8.150,00 |
| 05.06.2026 | 27,53 | 27,69 | 27,42 | 27,49 | -0,22% | 18.698,00 |
| 04.06.2026 | 27,55 | 27,70 | 27,55 | 27,55 | 0,00% | 5.411,00 |
| 03.06.2026 | 27,56 | 27,70 | 27,51 | 27,55 | 0,00% | 13.780,00 |
| 02.06.2026 | 27,61 | 27,73 | 27,54 | 27,55 | -0,54% | 5.320,00 |
| 01.06.2026 | 27,55 | 27,70 | 27,53 | 27,70 | 0,69% | 6.842,00 |
| 29.05.2026 | 27,71 | 27,78 | 27,50 | 27,51 | -0,85% | 32.251,00 |
| 28.05.2026 | 27,54 | 27,79 | 27,54 | 27,75 | 0,71% | 12.905,00 |
| 27.05.2026 | 27,71 | 27,79 | 27,52 | 27,55 | -0,79% | 35.567,00 |
| 26.05.2026 | 27,81 | 27,95 | 27,72 | 27,77 | -0,11% | 6.092,00 |
| 22.05.2026 | 27,77 | 27,94 | 27,73 | 27,80 | -0,16% | 4.351,00 |
| 21.05.2026 | 27,72 | 27,86 | 27,71 | 27,85 | 0,45% | 8.012,00 |
| 20.05.2026 | 28,02 | 28,02 | 27,65 | 27,72 | -0,57% | 8.694,00 |
| 19.05.2026 | 27,93 | 27,93 | 27,70 | 27,88 | -0,21% | 6.645,00 |
| 18.05.2026 | 27,91 | 28,00 | 27,88 | 27,94 | 0,14% | 9.188,00 |
| 15.05.2026 | 27,91 | 27,99 | 27,85 | 27,90 | -0,32% | 3.354,00 |
| 14.05.2026 | 27,90 | 27,99 | 27,83 | 27,99 | 0,36% | 5.633,00 |
| 13.05.2026 | 27,83 | 27,89 | 27,79 | 27,89 | 0,51% | 11.900,00 |
| 12.05.2026 | 27,86 | 27,90 | 27,72 | 27,75 | -0,26% | 4.747,00 |
| 11.05.2026 | 27,77 | 27,84 | 27,71 | 27,82 | -0,09% | 8.436,00 |
| 08.05.2026 | 27,81 | 27,90 | 27,71 | 27,85 | 0,34% | 5.216,00 |
| 07.05.2026 | 27,75 | 27,84 | 27,70 | 27,75 | 0,18% | 6.286,00 |
| 06.05.2026 | 27,79 | 27,80 | 27,60 | 27,70 | 0,20% | 13.457,00 |
| 05.05.2026 | 27,66 | 27,80 | 27,55 | 27,65 | 0,31% | 17.151,00 |
| 04.05.2026 | 27,67 | 27,75 | 27,55 | 27,56 | -0,18% | 8.121,00 |
| 01.05.2026 | 27,78 | 27,78 | 27,61 | 27,61 | -0,22% | 10.572,00 |
| 30.04.2026 | 27,79 | 27,84 | 27,65 | 27,67 | -0,14% | 19.095,00 |
| 29.04.2026 | 27,79 | 27,86 | 27,66 | 27,71 | -0,04% | 7.913,00 |
| 28.04.2026 | 27,87 | 27,87 | 27,72 | 27,72 | -0,14% | 10.679,00 |
| 27.04.2026 | 27,66 | 27,90 | 27,66 | 27,76 | -0,14% | 10.623,00 |
| 24.04.2026 | 27,59 | 27,90 | 27,59 | 27,80 | 0,51% | 18.717,00 |
| 23.04.2026 | 27,68 | 27,75 | 27,55 | 27,66 | 0,18% | 13.465,00 |
| 22.04.2026 | 27,66 | 27,79 | 27,56 | 27,61 | 0,18% | 8.464,00 |
| 21.04.2026 | 27,58 | 27,97 | 27,52 | 27,56 | -0,36% | 9.785,00 |
| 20.04.2026 | 27,62 | 27,84 | 27,59 | 27,66 | -0,18% | 11.664,00 |
| 17.04.2026 | 27,83 | 27,83 | 27,69 | 27,71 | -0,29% | 5.774,00 |
| 16.04.2026 | 27,87 | 27,95 | 27,79 | 27,79 | -0,30% | 6.865,00 |
| 15.04.2026 | 27,98 | 28,00 | 27,75 | 27,88 | -0,34% | 8.188,00 |
| 14.04.2026 | 27,87 | 28,06 | 27,75 | 27,97 | 0,90% | 17.784,00 |
| 13.04.2026 | 27,69 | 27,86 | 27,69 | 27,72 | 0,13% | 5.755,00 |
| 10.04.2026 | 27,63 | 27,84 | 27,63 | 27,68 | -0,06% | 5.426,00 |
| 09.04.2026 | 27,58 | 27,71 | 27,58 | 27,70 | -0,03% | 5.295,00 |
| 08.04.2026 | 27,71 | 27,71 | 27,60 | 27,71 | 0,39% | 13.204,00 |
| 07.04.2026 | 27,55 | 27,64 | 27,50 | 27,60 | 0,22% | 19.817,00 |
| 06.04.2026 | 27,68 | 27,72 | 27,51 | 27,54 | -0,02% | 12.430,00 |
| 02.04.2026 | 27,37 | 27,68 | 27,35 | 27,55 | 0,64% | 12.311,00 |
| 01.04.2026 | 27,42 | 27,55 | 27,37 | 27,37 | 0,44% | 20.586,00 |
| 31.03.2026 | 27,87 | 28,00 | 27,25 | 27,25 | -1,64% | 112.208,00 |
| 30.03.2026 | 27,90 | 28,15 | 27,62 | 27,71 | 0,27% | 18.120,00 |
| 27.03.2026 | 27,76 | 28,00 | 27,51 | 27,63 | -0,47% | 15.927,00 |
| 26.03.2026 | 27,87 | 27,96 | 27,60 | 27,76 | 0,22% | 22.871,00 |
| 25.03.2026 | 27,88 | 28,47 | 27,70 | 27,70 | -0,11% | 12.421,00 |
| 24.03.2026 | 27,72 | 27,92 | 27,72 | 27,73 | -0,25% | 21.813,00 |
| 23.03.2026 | 27,90 | 28,08 | 27,78 | 27,80 | 0,51% | 9.931,00 |
| 20.03.2026 | 28,00 | 28,00 | 27,64 | 27,66 | -0,93% | 8.048,00 |
| 19.03.2026 | 28,02 | 28,29 | 27,92 | 27,92 | -0,78% | 8.461,00 |
| 18.03.2026 | 28,49 | 28,49 | 28,08 | 28,14 | -1,78% | 7.275,00 |
| 17.03.2026 | 28,30 | 28,83 | 28,00 | 28,65 | 0,81% | 16.234,00 |
| 16.03.2026 | 28,94 | 28,94 | 28,40 | 28,42 | -1,59% | 17.561,00 |
| 13.03.2026 | 28,41 | 28,88 | 28,35 | 28,88 | 1,33% | 36.266,00 |
| 12.03.2026 | 28,56 | 28,82 | 28,50 | 28,50 | 0,04% | 24.346,00 |
| 11.03.2026 | 28,54 | 28,54 | 28,43 | 28,49 | -0,18% | 16.282,00 |
| 10.03.2026 | 28,51 | 28,57 | 28,37 | 28,54 | 0,49% | 535,00 |
| 09.03.2026 | 28,26 | 28,52 | 28,24 | 28,40 | -0,14% | 535,00 |