27,750$
-0,14%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 28,39 | 28,58 | 28,27 | 28,44 | -0,04% | 535,00 |
| 05.03.2026 | 28,27 | 28,63 | 28,27 | 28,45 | 0,46% | 535,00 |
| 04.03.2026 | 28,21 | 28,45 | 28,18 | 28,32 | -0,25% | 535,00 |
| 03.03.2026 | 27,94 | 28,43 | 27,80 | 28,39 | 1,61% | 535,00 |
| 02.03.2026 | 27,83 | 28,04 | 27,80 | 27,94 | 0,47% | 535,00 |
| 27.02.2026 | 28,00 | 28,00 | 27,78 | 27,81 | -0,86% | 535,00 |
| 26.02.2026 | 27,94 | 28,13 | 27,80 | 28,05 | 0,25% | 46.636,00 |
| 25.02.2026 | 27,96 | 28,13 | 27,80 | 27,98 | 0,07% | 17.760,00 |
| 24.02.2026 | 28,10 | 28,24 | 27,90 | 27,96 | -0,46% | 19.698,00 |
| 23.02.2026 | 28,30 | 28,31 | 28,08 | 28,09 | -0,35% | 8.832,00 |
| 20.02.2026 | 28,10 | 28,30 | 28,10 | 28,19 | -0,56% | 7.148,00 |
| 19.02.2026 | 28,09 | 28,37 | 28,00 | 28,35 | 0,53% | 7.130,00 |
| 18.02.2026 | 28,27 | 28,45 | 28,18 | 28,20 | -0,77% | 14.870,00 |
| 17.02.2026 | 28,40 | 28,44 | 28,22 | 28,42 | -0,04% | 17.040,00 |
| 13.02.2026 | 28,30 | 28,44 | 28,24 | 28,43 | -0,07% | 10.130,00 |
| 12.02.2026 | 28,33 | 28,45 | 28,28 | 28,45 | 0,04% | 7.349,00 |
| 11.02.2026 | 28,39 | 28,44 | 28,33 | 28,44 | 0,07% | 8.988,00 |
| 10.02.2026 | 28,33 | 28,44 | 28,30 | 28,42 | 0,32% | 8.545,00 |
| 09.02.2026 | 28,27 | 28,45 | 28,20 | 28,33 | 0,04% | 14.266,00 |
| 06.02.2026 | 28,25 | 28,33 | 28,25 | 28,32 | -0,35% | 5.167,00 |
| 05.02.2026 | 28,24 | 28,43 | 28,22 | 28,42 | 0,28% | 8.477,00 |
| 04.02.2026 | 28,32 | 28,40 | 28,18 | 28,34 | 0,21% | 19.028,00 |
| 03.02.2026 | 28,26 | 28,30 | 28,19 | 28,28 | 0,14% | 9.923,00 |
| 02.02.2026 | 27,99 | 28,28 | 27,89 | 28,24 | 0,93% | 18.574,00 |
| 30.01.2026 | 27,98 | 27,98 | 27,84 | 27,98 | 0,39% | 11.139,00 |
| 29.01.2026 | 27,73 | 27,98 | 27,73 | 27,87 | 0,58% | 43.026,00 |
| 28.01.2026 | 27,88 | 27,99 | 27,65 | 27,71 | -0,45% | 33.239,00 |
| 27.01.2026 | 27,77 | 27,88 | 27,77 | 27,83 | 0,20% | 10.944,00 |
| 26.01.2026 | 27,82 | 27,93 | 27,78 | 27,78 | -0,18% | 6.408,00 |
| 23.01.2026 | 27,85 | 27,88 | 27,82 | 27,83 | -0,04% | 9.437,00 |
| 22.01.2026 | 27,82 | 27,96 | 27,82 | 27,84 | -0,04% | 2.367,00 |
| 21.01.2026 | 27,86 | 27,91 | 27,76 | 27,85 | 0,00% | 6.239,00 |
| 20.01.2026 | 27,90 | 27,96 | 27,79 | 27,85 | -0,29% | 14.140,00 |
| 16.01.2026 | 27,99 | 28,22 | 27,90 | 27,93 | 0,04% | 5.489,00 |
| 15.01.2026 | 27,90 | 28,24 | 27,90 | 27,92 | -0,61% | 24.707,00 |
| 14.01.2026 | 28,01 | 28,17 | 27,90 | 28,09 | 0,72% | 15.904,00 |
| 13.01.2026 | 27,97 | 27,99 | 27,87 | 27,89 | 0,15% | 11.852,00 |
| 12.01.2026 | 27,92 | 28,00 | 27,77 | 27,85 | -0,22% | 28.917,00 |
| 09.01.2026 | 27,91 | 27,96 | 27,71 | 27,91 | 0,21% | 14.447,00 |
| 08.01.2026 | 27,86 | 28,08 | 27,80 | 27,85 | -0,25% | 33.542,00 |
| 07.01.2026 | 27,95 | 28,19 | 27,85 | 27,92 | 0,36% | 10.783,00 |
| 06.01.2026 | 27,95 | 28,09 | 27,80 | 27,82 | -0,11% | 15.770,00 |
| 05.01.2026 | 27,95 | 28,08 | 27,84 | 27,85 | -0,11% | 13.963,00 |
| 02.01.2026 | 27,90 | 27,93 | 27,76 | 27,88 | 0,65% | 11.296,00 |
| 31.12.2025 | 28,23 | 28,31 | 27,61 | 27,70 | -0,72% | 62.557,00 |
| 30.12.2025 | 27,86 | 27,93 | 27,72 | 27,90 | 0,43% | 6.998,00 |
| 29.12.2025 | 27,72 | 27,86 | 27,65 | 27,78 | -0,07% | 8.225,00 |
| 26.12.2025 | 27,90 | 27,90 | 27,64 | 27,80 | 0,11% | 2.855,00 |
| 24.12.2025 | 27,96 | 27,96 | 27,76 | 27,77 | -0,61% | 5.781,00 |
| 23.12.2025 | 27,91 | 27,98 | 27,80 | 27,94 | 0,36% | 7.154,00 |
| 22.12.2025 | 28,02 | 28,24 | 27,75 | 27,84 | -0,93% | 8.463,00 |
| 19.12.2025 | 27,60 | 28,22 | 27,60 | 28,10 | 1,70% | 36.779,00 |
| 18.12.2025 | 27,77 | 27,82 | 27,63 | 27,63 | -0,29% | 12.420,00 |
| 17.12.2025 | 27,89 | 27,91 | 27,64 | 27,71 | -0,96% | 16.986,00 |
| 16.12.2025 | 28,01 | 28,14 | 27,84 | 27,98 | -1,20% | 7.666,00 |
| 15.12.2025 | 28,25 | 28,45 | 28,25 | 28,32 | -0,28% | 22.511,00 |
| 12.12.2025 | 28,39 | 28,42 | 28,19 | 28,40 | 0,04% | 17.666,00 |
| 11.12.2025 | 28,35 | 28,39 | 27,88 | 28,39 | 0,39% | 11.291,00 |
| 10.12.2025 | 27,90 | 28,38 | 27,85 | 28,28 | 1,33% | 30.509,00 |
| 09.12.2025 | 27,98 | 28,10 | 27,88 | 27,91 | -0,14% | 15.239,00 |
| 08.12.2025 | 27,82 | 28,00 | 27,78 | 27,95 | 0,79% | 12.053,00 |
| 05.12.2025 | 27,79 | 27,85 | 27,70 | 27,73 | 0,11% | 9.946,00 |
| 04.12.2025 | 27,75 | 27,80 | 27,70 | 27,70 | 0,47% | 7.719,00 |
| 03.12.2025 | 27,59 | 27,62 | 27,49 | 27,57 | 0,46% | 21.729,00 |
| 02.12.2025 | 27,40 | 27,58 | 27,35 | 27,44 | 0,53% | 19.382,00 |
| 01.12.2025 | 27,79 | 27,93 | 27,17 | 27,30 | -1,62% | 36.850,00 |
| 28.11.2025 | 27,75 | 27,82 | 27,69 | 27,75 | -0,25% | 30.065,00 |
| 26.11.2025 | 27,72 | 27,92 | 27,72 | 27,82 | 0,73% | 8.555,00 |
| 25.11.2025 | 27,76 | 27,76 | 27,60 | 27,62 | 0,06% | 9.849,00 |
| 24.11.2025 | 27,63 | 27,82 | 27,57 | 27,60 | -0,04% | 9.209,00 |
| 21.11.2025 | 27,73 | 27,84 | 27,61 | 27,61 | -0,36% | 10.269,00 |