26,210$
0,04%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 26,26 | 26,27 | 26,21 | 26,21 | 0,04% | 14.855,00 |
| 07.01.2026 | 26,05 | 26,28 | 26,05 | 26,20 | 0,42% | 26.657,00 |
| 06.01.2026 | 26,02 | 26,29 | 26,02 | 26,09 | 0,15% | 28.492,00 |
| 05.01.2026 | 26,05 | 26,20 | 26,04 | 26,05 | 0,04% | 16.346,00 |
| 02.01.2026 | 26,02 | 26,11 | 25,95 | 26,04 | 0,23% | 30.248,00 |
| 31.12.2025 | 25,92 | 26,09 | 25,83 | 25,98 | 0,58% | 116.788,00 |
| 30.12.2025 | 25,89 | 25,89 | 25,79 | 25,83 | 0,14% | 26.296,00 |
| 29.12.2025 | 25,85 | 25,99 | 25,75 | 25,80 | -0,06% | 27.547,00 |
| 26.12.2025 | 25,72 | 25,91 | 25,72 | 25,81 | 0,08% | 24.654,00 |
| 24.12.2025 | 25,78 | 25,83 | 25,74 | 25,79 | 0,04% | 14.630,00 |
| 23.12.2025 | 25,78 | 25,93 | 25,78 | 25,78 | -0,35% | 34.581,00 |
| 22.12.2025 | 25,88 | 25,92 | 25,84 | 25,87 | 0,04% | 13.884,00 |
| 19.12.2025 | 25,85 | 25,95 | 25,85 | 25,86 | -0,12% | 33.214,00 |
| 18.12.2025 | 25,83 | 25,97 | 25,83 | 25,89 | 0,27% | 28.124,00 |
| 17.12.2025 | 25,87 | 25,95 | 25,81 | 25,82 | -0,08% | 24.296,00 |
| 16.12.2025 | 25,97 | 26,10 | 25,84 | 25,84 | -2,45% | 69.116,00 |
| 15.12.2025 | 26,44 | 26,52 | 26,38 | 26,49 | 0,08% | 13.763,00 |
| 12.12.2025 | 26,39 | 26,53 | 26,39 | 26,47 | -0,08% | 9.487,00 |
| 11.12.2025 | 26,34 | 26,49 | 26,34 | 26,49 | 0,42% | 34.789,00 |
| 10.12.2025 | 26,40 | 26,47 | 26,32 | 26,38 | 0,15% | 14.689,00 |
| 09.12.2025 | 26,37 | 26,47 | 26,33 | 26,34 | 0,11% | 10.581,00 |
| 08.12.2025 | 26,44 | 26,47 | 26,30 | 26,31 | -0,04% | 8.444,00 |
| 05.12.2025 | 26,43 | 26,47 | 26,30 | 26,32 | 0,05% | 14.098,00 |
| 04.12.2025 | 26,31 | 26,41 | 26,25 | 26,31 | 0,10% | 22.660,00 |
| 03.12.2025 | 26,37 | 26,43 | 26,28 | 26,28 | -0,11% | 13.860,00 |
| 02.12.2025 | 26,30 | 26,44 | 26,22 | 26,31 | -0,29% | 19.266,00 |
| 01.12.2025 | 26,29 | 26,51 | 26,29 | 26,39 | 0,36% | 12.829,00 |
| 28.11.2025 | 26,43 | 26,58 | 26,21 | 26,29 | -0,30% | 48.579,00 |
| 26.11.2025 | 26,34 | 26,57 | 26,34 | 26,37 | 0,30% | 4.231,00 |
| 25.11.2025 | 26,31 | 26,51 | 26,28 | 26,29 | 0,00% | 7.161,00 |
| 24.11.2025 | 26,40 | 26,58 | 26,23 | 26,29 | -0,57% | 12.832,00 |
| 21.11.2025 | 26,26 | 26,61 | 26,20 | 26,44 | 0,49% | 25.988,00 |
| 20.11.2025 | 26,39 | 26,49 | 26,25 | 26,31 | 0,08% | 14.548,00 |
| 19.11.2025 | 26,28 | 26,40 | 26,27 | 26,29 | 0,08% | 11.220,00 |
| 18.11.2025 | 26,32 | 26,34 | 26,20 | 26,27 | 0,08% | 71.990,00 |
| 17.11.2025 | 26,22 | 26,68 | 26,20 | 26,25 | -0,61% | 26.048,00 |
| 14.11.2025 | 26,20 | 26,57 | 26,20 | 26,41 | 0,15% | 7.231,00 |
| 13.11.2025 | 26,54 | 26,54 | 26,26 | 26,37 | -0,91% | 12.475,00 |
| 12.11.2025 | 26,76 | 26,76 | 26,53 | 26,61 | -0,33% | 4.391,00 |
| 11.11.2025 | 26,66 | 26,74 | 26,65 | 26,70 | 0,36% | 11.557,00 |
| 10.11.2025 | 26,60 | 26,70 | 26,55 | 26,60 | -0,03% | 6.701,00 |
| 07.11.2025 | 26,53 | 26,61 | 26,53 | 26,61 | 0,31% | 3.558,00 |
| 06.11.2025 | 26,64 | 26,77 | 26,46 | 26,53 | -0,04% | 3.518,00 |
| 05.11.2025 | 26,38 | 26,58 | 26,38 | 26,54 | 0,59% | 6.343,00 |
| 04.11.2025 | 26,36 | 26,55 | 26,36 | 26,38 | 0,05% | 6.654,00 |
| 03.11.2025 | 26,45 | 26,60 | 26,30 | 26,37 | -0,11% | 12.858,00 |
| 31.10.2025 | 26,60 | 26,88 | 26,31 | 26,40 | -0,45% | 50.922,00 |
| 30.10.2025 | 26,75 | 26,79 | 26,51 | 26,52 | -0,71% | 15.915,00 |
| 29.10.2025 | 26,94 | 26,95 | 26,71 | 26,71 | -0,74% | 10.149,00 |
| 28.10.2025 | 26,90 | 26,94 | 26,85 | 26,91 | -0,22% | 9.940,00 |
| 27.10.2025 | 26,96 | 27,03 | 26,83 | 26,97 | 0,00% | 10.351,00 |
| 24.10.2025 | 26,96 | 27,00 | 26,78 | 26,97 | 0,26% | 16.315,00 |
| 23.10.2025 | 26,80 | 26,90 | 26,69 | 26,90 | 0,37% | 14.249,00 |
| 22.10.2025 | 26,80 | 26,80 | 26,50 | 26,80 | 0,37% | 29.031,00 |
| 21.10.2025 | 26,65 | 26,74 | 26,55 | 26,70 | 0,45% | 14.620,00 |
| 20.10.2025 | 26,49 | 26,59 | 26,49 | 26,58 | 0,53% | 7.083,00 |
| 17.10.2025 | 26,63 | 26,65 | 26,44 | 26,44 | -0,15% | 13.404,00 |
| 16.10.2025 | 26,54 | 26,63 | 26,44 | 26,48 | 0,15% | 9.070,00 |
| 15.10.2025 | 26,51 | 26,63 | 26,40 | 26,44 | -0,60% | 35.754,00 |
| 14.10.2025 | 26,64 | 26,69 | 26,50 | 26,60 | 0,00% | 13.493,00 |
| 13.10.2025 | 26,64 | 26,68 | 26,52 | 26,60 | 0,45% | 8.815,00 |
| 10.10.2025 | 26,74 | 26,75 | 26,48 | 26,48 | -1,05% | 17.575,00 |
| 09.10.2025 | 26,80 | 26,80 | 26,66 | 26,76 | -0,15% | 13.611,00 |
| 08.10.2025 | 26,88 | 26,90 | 26,74 | 26,80 | -0,30% | 11.448,00 |
| 07.10.2025 | 26,85 | 26,91 | 26,77 | 26,88 | -0,26% | 12.392,00 |
| 06.10.2025 | 26,92 | 26,97 | 26,86 | 26,95 | 0,34% | 9.207,00 |
| 03.10.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,07% | 5.728,00 |
| 02.10.2025 | 26,78 | 26,93 | 26,66 | 26,84 | 0,19% | 19.832,00 |
| 01.10.2025 | 26,76 | 26,82 | 26,59 | 26,79 | 0,83% | 16.408,00 |
| 30.09.2025 | 26,79 | 26,91 | 26,50 | 26,57 | -0,19% | 72.660,00 |
| 29.09.2025 | 26,64 | 26,84 | 26,60 | 26,62 | -0,15% | 12.042,00 |
| 26.09.2025 | 26,71 | 26,97 | 26,63 | 26,66 | -0,45% | 17.529,00 |
| 25.09.2025 | 26,74 | 26,78 | 26,63 | 26,78 | 0,15% | 4.655,00 |
| 24.09.2025 | 26,75 | 26,77 | 26,70 | 26,74 | -0,11% | 6.080,00 |
| 23.09.2025 | 26,84 | 26,99 | 26,77 | 26,77 | -0,59% | 6.976,00 |
| 22.09.2025 | 26,95 | 26,97 | 26,77 | 26,93 | 0,07% | 6.773,00 |
| 19.09.2025 | 26,66 | 26,92 | 26,66 | 26,91 | 0,85% | 12.190,00 |
| 18.09.2025 | 26,67 | 26,76 | 26,65 | 26,68 | -0,44% | 5.782,00 |
| 17.09.2025 | 26,80 | 26,92 | 26,68 | 26,80 | -0,04% | 11.362,00 |
| 16.09.2025 | 26,70 | 26,85 | 26,66 | 26,81 | -1,25% | 6.500,00 |
| 15.09.2025 | 27,12 | 27,16 | 27,06 | 27,15 | 0,07% | 15.437,00 |
| 12.09.2025 | 27,13 | 27,14 | 27,01 | 27,13 | 0,11% | 16.667,00 |
| 11.09.2025 | 27,07 | 27,12 | 27,03 | 27,10 | 0,40% | 11.570,00 |
| 10.09.2025 | 27,00 | 27,04 | 26,97 | 26,99 | 0,01% | 10.531,00 |
| 09.09.2025 | 26,92 | 26,99 | 26,92 | 26,99 | -0,15% | 12.099,00 |
| 08.09.2025 | 26,97 | 27,04 | 26,92 | 27,03 | 0,22% | 10.137,00 |
| 05.09.2025 | 26,94 | 27,07 | 26,89 | 26,97 | 0,56% | 8.401,00 |
| 04.09.2025 | 26,73 | 26,85 | 26,70 | 26,82 | 0,26% | 9.608,00 |
| 03.09.2025 | 26,60 | 26,75 | 26,60 | 26,75 | 0,49% | 10.843,00 |
| 02.09.2025 | 26,45 | 26,71 | 26,45 | 26,62 | 0,38% | 20.888,00 |
| 29.08.2025 | 26,85 | 26,91 | 26,47 | 26,52 | -1,41% | 105.173,00 |
| 28.08.2025 | 26,90 | 27,05 | 26,88 | 26,90 | -0,33% | 7.791,00 |
| 27.08.2025 | 26,97 | 26,99 | 26,92 | 26,99 | 0,00% | 4.645,00 |
| 26.08.2025 | 26,85 | 27,02 | 26,85 | 26,99 | 0,26% | 6.281,00 |
| 25.08.2025 | 26,97 | 27,04 | 26,76 | 26,92 | -0,11% | 10.744,00 |
| 22.08.2025 | 26,97 | 27,11 | 26,95 | 26,95 | -0,15% | 6.447,00 |
| 21.08.2025 | 27,07 | 27,09 | 26,97 | 26,99 | -0,07% | 7.149,00 |
| 20.08.2025 | 27,05 | 27,11 | 26,97 | 27,01 | -0,26% | 5.327,00 |
| 19.08.2025 | 26,88 | 27,14 | 26,84 | 27,08 | 0,67% | 35.615,00 |
| 18.08.2025 | 27,00 | 27,00 | 26,87 | 26,90 | -0,11% | 5.908,00 |