26,500$
-0,38%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 26,95 | 26,96 | 26,86 | 26,93 | -0,04% | 10.452,00 |
| 14.08.2025 | 26,82 | 26,95 | 26,82 | 26,94 | 0,07% | 15.257,00 |
| 13.08.2025 | 26,88 | 26,97 | 26,80 | 26,92 | 0,15% | 24.630,00 |
| 12.08.2025 | 26,80 | 26,98 | 26,77 | 26,88 | 0,52% | 13.457,00 |
| 11.08.2025 | 26,72 | 26,83 | 26,72 | 26,74 | -0,04% | 21.585,00 |
| 08.08.2025 | 26,80 | 26,80 | 26,75 | 26,75 | 0,07% | 1.376,00 |
| 07.08.2025 | 26,77 | 26,78 | 26,64 | 26,73 | 0,11% | 20.977,00 |
| 06.08.2025 | 26,74 | 26,80 | 26,62 | 26,70 | 0,30% | 11.380,00 |
| 05.08.2025 | 26,76 | 26,83 | 26,62 | 26,62 | -0,63% | 16.281,00 |
| 04.08.2025 | 26,84 | 26,87 | 26,72 | 26,79 | 0,34% | 17.270,00 |
| 01.08.2025 | 26,70 | 26,73 | 26,67 | 26,70 | 0,07% | 16.427,00 |
| 31.07.2025 | 26,60 | 26,76 | 26,53 | 26,68 | 0,41% | 86.310,00 |
| 30.07.2025 | 26,60 | 26,79 | 26,57 | 26,57 | -0,41% | 10.595,00 |
| 29.07.2025 | 26,48 | 26,70 | 26,45 | 26,68 | 0,87% | 56.755,00 |
| 28.07.2025 | 26,29 | 26,47 | 26,29 | 26,45 | 0,23% | 8.015,00 |
| 25.07.2025 | 26,30 | 26,42 | 26,30 | 26,39 | 0,15% | 18.753,00 |
| 24.07.2025 | 26,44 | 26,44 | 26,28 | 26,35 | 0,01% | 16.372,00 |
| 23.07.2025 | 26,37 | 26,37 | 26,30 | 26,35 | -0,20% | 4.327,00 |
| 22.07.2025 | 26,35 | 26,40 | 26,25 | 26,40 | 0,42% | 65.453,00 |
| 21.07.2025 | 26,29 | 26,33 | 26,21 | 26,29 | 0,00% | 17.160,00 |
| 18.07.2025 | 26,30 | 26,30 | 26,23 | 26,29 | -0,11% | 13.806,00 |
| 17.07.2025 | 26,35 | 26,37 | 26,26 | 26,32 | -0,19% | 21.871,00 |
| 16.07.2025 | 26,41 | 26,43 | 26,30 | 26,37 | -0,42% | 11.435,00 |
| 15.07.2025 | 26,40 | 26,49 | 26,30 | 26,48 | 0,42% | 20.839,00 |
| 14.07.2025 | 26,40 | 26,48 | 26,30 | 26,37 | -0,38% | 23.913,00 |
| 11.07.2025 | 26,44 | 26,48 | 26,35 | 26,47 | 0,23% | 9.667,00 |
| 10.07.2025 | 26,40 | 26,45 | 26,36 | 26,41 | 0,23% | 8.978,00 |
| 09.07.2025 | 26,25 | 26,43 | 26,25 | 26,35 | 0,15% | 12.011,00 |
| 08.07.2025 | 26,27 | 26,34 | 26,20 | 26,31 | 0,42% | 13.575,00 |
| 07.07.2025 | 26,21 | 26,27 | 26,03 | 26,20 | -0,19% | 13.963,00 |
| 03.07.2025 | 26,23 | 26,34 | 26,23 | 26,25 | -0,11% | 6.346,00 |
| 02.07.2025 | 26,12 | 26,29 | 26,11 | 26,28 | 0,54% | 13.347,00 |
| 01.07.2025 | 25,97 | 26,39 | 25,97 | 26,14 | 0,93% | 18.105,00 |
| 30.06.2025 | 26,01 | 26,17 | 25,82 | 25,90 | -0,27% | 381.189,00 |
| 27.06.2025 | 26,17 | 26,19 | 25,95 | 25,97 | -0,50% | 44.272,00 |
| 26.06.2025 | 26,14 | 26,18 | 26,06 | 26,10 | -0,61% | 31.002,00 |
| 25.06.2025 | 26,25 | 26,34 | 26,16 | 26,26 | -0,04% | 48.236,00 |
| 24.06.2025 | 26,31 | 26,36 | 26,19 | 26,27 | -0,11% | 37.091,00 |
| 23.06.2025 | 26,36 | 26,36 | 26,26 | 26,30 | -0,23% | 37.067,00 |
| 20.06.2025 | 26,44 | 26,45 | 26,25 | 26,36 | 0,04% | 44.136,00 |
| 18.06.2025 | 26,48 | 26,48 | 26,35 | 26,35 | -0,30% | 20.516,00 |
| 17.06.2025 | 26,43 | 26,52 | 26,41 | 26,43 | 0,04% | 29.268,00 |
| 16.06.2025 | 26,51 | 26,65 | 26,42 | 26,42 | -0,30% | 29.983,00 |
| 13.06.2025 | 26,65 | 26,70 | 26,39 | 26,50 | -2,00% | 14.197,00 |
| 12.06.2025 | 27,14 | 27,16 | 27,02 | 27,04 | -0,26% | 39.705,00 |
| 11.06.2025 | 27,25 | 27,25 | 27,07 | 27,11 | -0,48% | 21.837,00 |
| 10.06.2025 | 27,12 | 27,35 | 27,04 | 27,24 | 0,44% | 27.682,00 |
| 09.06.2025 | 27,18 | 27,18 | 26,75 | 27,12 | 0,07% | 23.433,00 |
| 06.06.2025 | 27,10 | 27,25 | 27,09 | 27,10 | -0,22% | 40.837,00 |
| 05.06.2025 | 27,03 | 27,18 | 27,03 | 27,16 | 0,37% | 11.039,00 |
| 04.06.2025 | 27,03 | 27,16 | 26,97 | 27,06 | 0,37% | 32.209,00 |
| 03.06.2025 | 27,09 | 27,09 | 26,79 | 26,96 | -0,04% | 12.784,00 |
| 02.06.2025 | 27,00 | 27,05 | 26,88 | 26,97 | -0,44% | 23.143,00 |
| 30.05.2025 | 26,94 | 27,19 | 26,85 | 27,09 | 0,97% | 336.573,00 |
| 29.05.2025 | 26,61 | 26,92 | 26,57 | 26,83 | 0,98% | 47.229,00 |
| 28.05.2025 | 26,32 | 26,60 | 26,32 | 26,57 | 1,33% | 16.192,00 |
| 27.05.2025 | 26,24 | 26,31 | 26,22 | 26,22 | -0,19% | 29.847,00 |
| 23.05.2025 | 26,21 | 26,27 | 26,16 | 26,27 | 0,46% | 21.193,00 |
| 22.05.2025 | 26,40 | 26,40 | 26,15 | 26,15 | -0,57% | 17.714,00 |