26,130$
1,87%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,59 | 25,76 | 25,59 | 25,68 | 0,12% | 7.778,00 |
| 19.10.2026 | 25,70 | 25,80 | 25,51 | 25,65 | -0,31% | 9.127,00 |
| 16.10.2026 | 25,72 | 25,89 | 25,67 | 25,73 | -0,73% | 10.936,00 |
| 15.10.2026 | 25,74 | 26,09 | 25,68 | 25,92 | 0,82% | 14.124,00 |
| 14.10.2026 | 25,78 | 25,93 | 25,57 | 25,71 | -0,43% | 15.791,00 |
| 13.10.2026 | 25,84 | 25,95 | 25,38 | 25,82 | -0,31% | 28.011,00 |
| 12.10.2026 | 26,12 | 26,12 | 25,85 | 25,90 | -0,77% | 12.938,00 |
| 09.10.2026 | 26,25 | 26,25 | 26,10 | 26,10 | 0,31% | 9.690,00 |
| 08.10.2026 | 26,23 | 26,23 | 26,02 | 26,02 | -0,12% | 6.680,00 |
| 07.10.2026 | 26,05 | 26,21 | 26,05 | 26,05 | 0,08% | 6.152,00 |
| 06.10.2026 | 26,03 | 26,27 | 25,95 | 26,03 | -0,23% | 16.455,00 |
| 05.10.2026 | 26,29 | 26,35 | 26,04 | 26,09 | -0,42% | 15.904,00 |
| 02.10.2026 | 26,24 | 26,46 | 26,20 | 26,20 | 0,00% | 17.139,00 |
| 01.10.2026 | 26,03 | 26,21 | 26,03 | 26,20 | 0,04% | 10.367,00 |
| 30.09.2026 | 26,00 | 26,26 | 25,99 | 26,19 | 0,81% | 74.521,00 |
| 29.09.2026 | 25,90 | 25,98 | 25,90 | 25,98 | 0,23% | 22.027,00 |
| 28.09.2026 | 25,91 | 25,95 | 25,86 | 25,92 | -0,23% | 17.606,00 |
| 25.09.2026 | 25,97 | 26,00 | 25,88 | 25,98 | 0,00% | 7.640,00 |
| 24.09.2026 | 25,87 | 25,98 | 25,85 | 25,98 | 0,39% | 14.612,00 |
| 23.09.2026 | 25,92 | 25,95 | 25,86 | 25,88 | -0,46% | 13.730,00 |
| 22.09.2026 | 25,95 | 26,18 | 25,95 | 26,00 | 0,19% | 10.719,00 |
| 21.09.2026 | 26,20 | 26,20 | 25,93 | 25,95 | -0,57% | 24.289,00 |
| 18.09.2026 | 26,17 | 26,22 | 26,07 | 26,10 | -0,34% | 10.365,00 |
| 17.09.2026 | 26,15 | 26,34 | 26,08 | 26,19 | -0,46% | 32.933,00 |
| 16.09.2026 | 26,26 | 26,39 | 26,15 | 26,31 | -1,35% | 8.888,00 |
| 15.09.2026 | 26,65 | 26,84 | 26,53 | 26,67 | -0,07% | 17.587,00 |
| 14.09.2026 | 26,52 | 26,69 | 26,50 | 26,69 | 0,23% | 15.023,00 |
| 11.09.2026 | 26,50 | 26,86 | 26,50 | 26,63 | 0,30% | 25.719,00 |
| 10.09.2026 | 26,66 | 26,70 | 26,50 | 26,55 | -0,38% | 21.566,00 |
| 09.09.2026 | 26,73 | 26,77 | 26,65 | 26,65 | -0,52% | 22.549,00 |
| 08.09.2026 | 26,76 | 26,88 | 26,70 | 26,79 | 0,34% | 22.966,00 |
| 04.09.2026 | 26,70 | 26,75 | 26,70 | 26,70 | -0,22% | 8.328,00 |
| 03.09.2026 | 26,70 | 26,77 | 26,65 | 26,76 | 0,33% | 6.992,00 |
| 02.09.2026 | 26,69 | 26,69 | 26,66 | 26,67 | 0,08% | 2.428,00 |
| 01.09.2026 | 26,69 | 26,79 | 26,60 | 26,65 | -0,15% | 10.040,00 |
| 31.08.2026 | 26,57 | 26,71 | 26,57 | 26,69 | 0,24% | 20.648,00 |
| 28.08.2026 | 26,64 | 26,70 | 26,56 | 26,63 | -0,13% | 26.580,00 |
| 27.08.2026 | 26,68 | 26,68 | 26,57 | 26,66 | -0,04% | 8.202,00 |
| 26.08.2026 | 26,62 | 26,73 | 26,62 | 26,67 | 0,06% | 2.871,00 |
| 25.08.2026 | 26,65 | 26,74 | 26,60 | 26,66 | 0,09% | 14.584,00 |
| 24.08.2026 | 26,65 | 26,67 | 26,60 | 26,63 | -0,08% | 12.767,00 |
| 21.08.2026 | 26,69 | 26,72 | 26,64 | 26,65 | -0,15% | 9.080,00 |
| 20.08.2026 | 26,72 | 26,75 | 26,64 | 26,69 | -0,04% | 5.286,00 |
| 19.08.2026 | 26,60 | 26,70 | 26,57 | 26,70 | 0,49% | 13.823,00 |
| 18.08.2026 | 26,64 | 26,67 | 26,57 | 26,57 | -0,08% | 8.425,00 |
| 17.08.2026 | 26,68 | 26,74 | 26,56 | 26,59 | -0,41% | 23.647,00 |
| 14.08.2026 | 26,69 | 26,79 | 26,64 | 26,70 | 0,23% | 31.408,00 |
| 13.08.2026 | 26,57 | 26,69 | 26,57 | 26,64 | 0,11% | 4.782,00 |
| 12.08.2026 | 26,63 | 26,66 | 26,56 | 26,61 | 0,11% | 7.786,00 |
| 11.08.2026 | 26,65 | 26,69 | 26,57 | 26,58 | -0,23% | 14.125,00 |
| 10.08.2026 | 26,65 | 26,69 | 26,59 | 26,64 | -0,30% | 16.885,00 |
| 07.08.2026 | 26,73 | 26,78 | 26,65 | 26,72 | 0,23% | 7.830,00 |
| 06.08.2026 | 26,65 | 26,75 | 26,65 | 26,66 | -0,22% | 5.778,00 |
| 05.08.2026 | 26,78 | 26,78 | 26,69 | 26,72 | -0,11% | 8.200,00 |
| 04.08.2026 | 26,76 | 26,93 | 26,64 | 26,75 | 0,22% | 14.938,00 |
| 03.08.2026 | 26,64 | 26,75 | 26,63 | 26,69 | 0,00% | 6.359,00 |
| 31.07.2026 | 26,68 | 26,75 | 26,55 | 26,69 | 0,19% | 50.799,00 |
| 30.07.2026 | 26,66 | 26,69 | 26,58 | 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 |