26,240$
0,16%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,18 | 26,24 | 26,18 | 26,24 | 0,16% | 95,00 |
| 24.04.2025 | 26,07 | 26,28 | 26,07 | 26,20 | 0,38% | 22.909,00 |
| 23.04.2025 | 26,19 | 26,31 | 26,10 | 26,10 | -0,29% | 20.409,00 |
| 22.04.2025 | 26,23 | 26,25 | 26,10 | 26,18 | 0,33% | 25.870,00 |
| 21.04.2025 | 26,02 | 26,12 | 26,02 | 26,09 | 0,31% | 11.307,00 |
| 17.04.2025 | 26,00 | 26,27 | 26,00 | 26,01 | 0,04% | 13.654,00 |
| 16.04.2025 | 25,97 | 26,15 | 25,97 | 26,00 | -0,31% | 7.921,00 |
| 15.04.2025 | 26,13 | 26,22 | 26,00 | 26,08 | -0,92% | 18.075,00 |
| 14.04.2025 | 25,90 | 26,32 | 25,90 | 26,32 | 1,59% | 21.952,00 |
| 11.04.2025 | 25,89 | 25,94 | 25,77 | 25,91 | -0,07% | 21.979,00 |
| 10.04.2025 | 26,01 | 26,01 | 25,75 | 25,93 | -0,16% | 19.904,00 |
| 09.04.2025 | 25,71 | 26,00 | 25,70 | 25,97 | 0,66% | 28.380,00 |
| 08.04.2025 | 25,87 | 26,13 | 25,72 | 25,80 | 0,39% | 44.393,00 |
| 07.04.2025 | 25,88 | 25,95 | 25,61 | 25,70 | -1,16% | 34.372,00 |
| 04.04.2025 | 25,86 | 26,30 | 25,86 | 26,00 | -0,23% | 24.479,00 |
| 03.04.2025 | 25,90 | 26,22 | 25,90 | 26,06 | -0,21% | 15.751,00 |
| 02.04.2025 | 26,10 | 26,24 | 25,90 | 26,11 | -0,36% | 62.635,00 |
| 01.04.2025 | 26,14 | 26,32 | 26,04 | 26,21 | 0,42% | 31.895,00 |
| 31.03.2025 | 26,30 | 26,59 | 26,06 | 26,10 | -0,46% | 162.789,00 |
| 28.03.2025 | 26,32 | 26,45 | 26,21 | 26,22 | -0,42% | 43.470,00 |
| 27.03.2025 | 26,41 | 26,43 | 26,26 | 26,33 | 0,11% | 17.803,00 |
| 26.03.2025 | 26,23 | 26,35 | 26,20 | 26,30 | 0,31% | 35.581,00 |
| 25.03.2025 | 26,35 | 26,43 | 26,21 | 26,22 | -0,27% | 50.238,00 |
| 24.03.2025 | 26,40 | 26,49 | 26,27 | 26,29 | -0,34% | 23.300,00 |
| 21.03.2025 | 26,42 | 26,43 | 26,32 | 26,38 | -0,06% | 18.888,00 |
| 20.03.2025 | 26,40 | 26,41 | 26,32 | 26,40 | 0,32% | 11.806,00 |
| 19.03.2025 | 26,48 | 26,48 | 26,30 | 26,31 | -0,38% | 7.986,00 |
| 18.03.2025 | 26,35 | 26,48 | 26,25 | 26,41 | 0,15% | 7.079,00 |
| 17.03.2025 | 26,33 | 26,47 | 26,27 | 26,37 | -1,75% | 8.690,00 |
| 14.03.2025 | 26,63 | 26,85 | 26,63 | 26,84 | 0,52% | 10.272,00 |
| 13.03.2025 | 26,66 | 26,75 | 26,65 | 26,70 | -0,11% | 14.425,00 |
| 12.03.2025 | 26,83 | 26,83 | 26,66 | 26,73 | 0,07% | 8.020,00 |
| 11.03.2025 | 26,81 | 26,84 | 26,71 | 26,71 | -0,22% | 8.753,00 |
| 10.03.2025 | 26,78 | 26,84 | 26,70 | 26,77 | 0,00% | 14.704,00 |
| 07.03.2025 | 26,75 | 26,85 | 26,63 | 26,77 | 0,56% | 21.179,00 |
| 06.03.2025 | 26,78 | 26,80 | 26,53 | 26,62 | 0,00% | 32.834,00 |
| 05.03.2025 | 26,57 | 26,72 | 26,56 | 26,62 | 0,08% | 11.272,00 |
| 04.03.2025 | 26,58 | 26,77 | 26,56 | 26,60 | -0,04% | 11.916,00 |
| 03.03.2025 | 26,63 | 26,69 | 26,60 | 26,61 | 0,23% | 25.381,00 |
| 28.02.2025 | 26,74 | 26,74 | 26,52 | 26,55 | -0,56% | 30.512,00 |
| 27.02.2025 | 26,94 | 26,94 | 26,59 | 26,70 | -0,82% | 7.619,00 |
| 26.02.2025 | 26,94 | 26,94 | 26,86 | 26,92 | -0,04% | 15.409,00 |
| 25.02.2025 | 26,75 | 26,93 | 26,75 | 26,93 | 0,58% | 17.303,00 |
| 24.02.2025 | 26,65 | 26,79 | 26,65 | 26,78 | 0,22% | 8.413,00 |
| 21.02.2025 | 26,70 | 26,75 | 26,68 | 26,72 | 0,06% | 28.480,00 |
| 20.02.2025 | 26,60 | 26,74 | 26,59 | 26,70 | 0,34% | 24.192,00 |
| 19.02.2025 | 26,68 | 26,68 | 26,61 | 26,61 | -0,11% | 10.294,00 |
| 18.02.2025 | 26,65 | 26,69 | 26,55 | 26,64 | 0,08% | 19.457,00 |
| 14.02.2025 | 26,50 | 26,63 | 26,50 | 26,62 | 0,47% | 15.203,00 |
| 13.02.2025 | 26,43 | 26,54 | 26,41 | 26,50 | 0,52% | 20.633,00 |
| 12.02.2025 | 26,35 | 26,43 | 26,32 | 26,36 | -0,08% | 16.158,00 |
| 11.02.2025 | 26,35 | 26,45 | 26,32 | 26,38 | 0,15% | 29.515,00 |
| 10.02.2025 | 26,30 | 26,47 | 26,30 | 26,34 | 0,04% | 17.499,00 |
| 07.02.2025 | 26,40 | 26,47 | 26,30 | 26,33 | -0,27% | 25.435,00 |
| 06.02.2025 | 26,38 | 26,75 | 26,35 | 26,40 | -0,34% | 20.982,00 |
| 05.02.2025 | 26,38 | 26,75 | 26,38 | 26,49 | 0,11% | 21.820,00 |
| 04.02.2025 | 26,33 | 26,46 | 26,32 | 26,46 | 0,49% | 34.068,00 |
| 03.02.2025 | 26,25 | 26,42 | 26,24 | 26,33 | 0,27% | 49.339,00 |
| 31.01.2025 | 26,58 | 26,79 | 26,19 | 26,26 | -1,50% | 352.592,00 |
| 30.01.2025 | 26,72 | 26,83 | 26,50 | 26,66 | 0,38% | 18.870,00 |
| 29.01.2025 | 26,58 | 26,73 | 26,50 | 26,56 | 0,19% | 17.437,00 |
| 28.01.2025 | 26,65 | 26,83 | 26,50 | 26,51 | -0,79% | 20.646,00 |
| 27.01.2025 | 26,76 | 26,80 | 26,70 | 26,72 | -0,15% | 28.071,00 |
| 24.01.2025 | 26,80 | 26,90 | 26,71 | 26,76 | -0,10% | 29.265,00 |
| 23.01.2025 | 26,78 | 26,85 | 26,75 | 26,79 | -0,05% | 12.204,00 |
| 22.01.2025 | 26,79 | 26,91 | 26,74 | 26,80 | -0,51% | 20.964,00 |
| 21.01.2025 | 26,75 | 26,96 | 26,73 | 26,94 | 0,78% | 14.549,00 |
| 17.01.2025 | 26,90 | 26,90 | 26,68 | 26,73 | -0,41% | 23.735,00 |
| 16.01.2025 | 26,95 | 26,95 | 26,84 | 26,84 | 0,00% | 10.675,00 |
| 15.01.2025 | 26,76 | 27,00 | 26,76 | 26,84 | 0,37% | 25.375,00 |
| 14.01.2025 | 26,66 | 26,82 | 26,60 | 26,74 | 0,22% | 7.622,00 |
| 13.01.2025 | 26,63 | 26,75 | 26,58 | 26,68 | 0,04% | 18.328,00 |
| 10.01.2025 | 26,73 | 26,80 | 26,55 | 26,67 | -0,45% | 39.699,00 |
| 08.01.2025 | 26,75 | 26,87 | 26,70 | 26,79 | 0,11% | 18.154,00 |
| 07.01.2025 | 27,00 | 27,03 | 26,66 | 26,76 | -0,78% | 47.155,00 |
| 06.01.2025 | 27,00 | 27,06 | 26,90 | 26,97 | -0,39% | 31.661,00 |
| 03.01.2025 | 26,97 | 27,14 | 26,90 | 27,08 | -0,20% | 21.579,00 |
| 02.01.2025 | 27,00 | 27,13 | 26,76 | 27,13 | 0,26% | 32.364,00 |
| 31.12.2024 | 27,04 | 27,15 | 26,75 | 27,06 | 0,56% | 296.485,00 |
| 30.12.2024 | 26,25 | 27,06 | 26,25 | 26,91 | 2,99% | 113.088,00 |
| 27.12.2024 | 26,05 | 26,31 | 25,90 | 26,13 | 0,42% | 55.075,00 |
| 26.12.2024 | 26,03 | 26,20 | 25,99 | 26,02 | -0,12% | 13.599,00 |
| 24.12.2024 | 26,08 | 26,24 | 26,00 | 26,05 | -0,04% | 12.144,00 |
| 23.12.2024 | 26,04 | 26,13 | 26,01 | 26,06 | -0,65% | 21.835,00 |
| 20.12.2024 | 26,04 | 26,32 | 26,04 | 26,23 | 0,19% | 37.235,00 |
| 19.12.2024 | 26,25 | 26,54 | 26,10 | 26,18 | -0,08% | 44.937,00 |
| 18.12.2024 | 26,67 | 26,67 | 26,20 | 26,20 | -1,24% | 13.795,00 |
| 17.12.2024 | 26,37 | 26,80 | 26,37 | 26,53 | -1,01% | 28.796,00 |
| 16.12.2024 | 26,66 | 26,91 | 26,66 | 26,80 | 0,19% | 29.025,00 |
| 13.12.2024 | 26,90 | 27,06 | 26,72 | 26,75 | -0,48% | 10.976,00 |
| 12.12.2024 | 26,90 | 26,95 | 26,77 | 26,88 | 0,11% | 26.960,00 |
| 11.12.2024 | 26,81 | 26,92 | 26,81 | 26,85 | 0,37% | 18.856,00 |
| 10.12.2024 | 26,64 | 26,88 | 26,63 | 26,75 | 0,34% | 30.592,00 |
| 09.12.2024 | 26,84 | 26,84 | 26,66 | 26,66 | 0,00% | 9.242,00 |
| 06.12.2024 | 26,71 | 26,92 | 26,65 | 26,66 | -0,15% | 11.437,00 |
| 05.12.2024 | 26,69 | 26,79 | 26,62 | 26,70 | 0,38% | 17.883,00 |
| 04.12.2024 | 26,65 | 26,76 | 26,60 | 26,60 | -0,19% | 29.127,00 |
| 03.12.2024 | 26,61 | 26,80 | 26,61 | 26,65 | 0,19% | 19.487,00 |
| 02.12.2024 | 26,73 | 26,73 | 26,60 | 26,60 | -0,07% | 13.080,00 |
| 29.11.2024 | 26,89 | 27,18 | 26,56 | 26,62 | -0,86% | 169.716,00 |