26,300$
0,27%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,37 | 26,37 | 26,24 | 26,24 | 0,04% | 5.949,00 |
| 16.04.2026 | 26,37 | 26,37 | 26,21 | 26,23 | -0,46% | 10.586,00 |
| 15.04.2026 | 26,37 | 26,39 | 26,25 | 26,35 | -0,04% | 23.768,00 |
| 14.04.2026 | 26,27 | 26,40 | 26,20 | 26,36 | 0,61% | 30.188,00 |
| 13.04.2026 | 26,27 | 26,33 | 26,19 | 26,20 | 0,11% | 8.428,00 |
| 10.04.2026 | 26,20 | 26,29 | 26,11 | 26,17 | -0,10% | 11.893,00 |
| 09.04.2026 | 26,19 | 26,33 | 26,12 | 26,20 | 0,56% | 55.084,00 |
| 08.04.2026 | 26,15 | 26,15 | 26,04 | 26,05 | -0,08% | 8.547,00 |
| 07.04.2026 | 26,05 | 26,12 | 26,01 | 26,07 | -0,15% | 17.803,00 |
| 06.04.2026 | 26,18 | 26,18 | 26,07 | 26,11 | 0,23% | 8.676,00 |
| 02.04.2026 | 25,98 | 26,06 | 25,91 | 26,05 | 0,19% | 9.932,00 |
| 01.04.2026 | 25,85 | 26,03 | 25,85 | 26,00 | 1,05% | 36.240,00 |
| 31.03.2026 | 26,08 | 26,14 | 25,73 | 25,73 | -0,89% | 194.639,00 |
| 30.03.2026 | 26,07 | 26,15 | 25,90 | 25,96 | -0,12% | 13.613,00 |
| 27.03.2026 | 25,95 | 26,08 | 25,90 | 25,99 | 0,31% | 13.879,00 |
| 26.03.2026 | 25,92 | 26,15 | 25,91 | 25,91 | -0,31% | 11.909,00 |
| 25.03.2026 | 26,03 | 26,19 | 25,95 | 25,99 | -0,42% | 9.783,00 |
| 24.03.2026 | 26,10 | 26,15 | 25,96 | 26,10 | 0,00% | 10.722,00 |
| 23.03.2026 | 26,00 | 26,28 | 26,00 | 26,10 | -0,04% | 9.269,00 |
| 20.03.2026 | 25,96 | 26,11 | 25,90 | 26,11 | 0,35% | 48.122,00 |
| 19.03.2026 | 26,13 | 26,15 | 26,00 | 26,02 | -0,54% | 13.906,00 |
| 18.03.2026 | 26,20 | 26,29 | 26,11 | 26,16 | 0,15% | 10.303,00 |
| 17.03.2026 | 26,03 | 26,34 | 26,03 | 26,12 | -1,40% | 13.779,00 |
| 16.03.2026 | 26,55 | 26,61 | 26,37 | 26,49 | -0,11% | 30.826,00 |
| 13.03.2026 | 26,55 | 26,55 | 26,36 | 26,52 | 0,15% | 13.575,00 |
| 12.03.2026 | 26,38 | 26,55 | 26,38 | 26,48 | 0,38% | 20.477,00 |
| 11.03.2026 | 26,50 | 26,57 | 26,32 | 26,38 | -0,42% | 6.179,00 |
| 10.03.2026 | 26,34 | 26,57 | 26,34 | 26,49 | 0,65% | 13,00 |
| 09.03.2026 | 26,30 | 26,36 | 26,25 | 26,32 | -0,23% | 13,00 |
| 06.03.2026 | 26,31 | 26,38 | 26,25 | 26,38 | 0,27% | 13,00 |
| 05.03.2026 | 26,33 | 26,37 | 26,29 | 26,31 | -0,04% | 13,00 |
| 04.03.2026 | 26,17 | 26,37 | 26,17 | 26,32 | 0,38% | 13,00 |
| 03.03.2026 | 26,10 | 26,26 | 26,05 | 26,22 | 0,38% | 13,00 |
| 02.03.2026 | 26,05 | 26,17 | 26,05 | 26,12 | 0,62% | 13,00 |
| 27.02.2026 | 26,18 | 26,21 | 25,87 | 25,96 | -0,92% | 13,00 |
| 26.02.2026 | 26,24 | 26,24 | 26,17 | 26,20 | -0,19% | 18.867,00 |
| 25.02.2026 | 26,21 | 26,25 | 26,17 | 26,25 | 0,04% | 17.027,00 |
| 24.02.2026 | 26,23 | 26,26 | 26,17 | 26,24 | 0,23% | 17.891,00 |
| 23.02.2026 | 26,20 | 26,26 | 26,12 | 26,18 | -0,23% | 17.611,00 |
| 20.02.2026 | 26,29 | 26,34 | 26,24 | 26,24 | -0,19% | 6.380,00 |
| 19.02.2026 | 26,10 | 26,31 | 26,10 | 26,29 | 0,57% | 17.304,00 |
| 18.02.2026 | 26,33 | 26,40 | 26,02 | 26,14 | -1,13% | 53.542,00 |
| 17.02.2026 | 26,48 | 26,48 | 26,25 | 26,44 | 0,08% | 40.005,00 |
| 13.02.2026 | 26,34 | 26,47 | 26,34 | 26,42 | 0,08% | 8.481,00 |
| 12.02.2026 | 26,46 | 26,47 | 26,39 | 26,40 | 0,19% | 10.880,00 |
| 11.02.2026 | 26,42 | 26,42 | 26,35 | 26,35 | -0,04% | 5.302,00 |
| 10.02.2026 | 26,44 | 26,44 | 26,35 | 26,36 | -0,15% | 4.408,00 |
| 09.02.2026 | 26,41 | 26,47 | 26,31 | 26,40 | 0,23% | 6.701,00 |
| 06.02.2026 | 26,34 | 26,39 | 26,31 | 26,34 | -0,23% | 6.882,00 |
| 05.02.2026 | 26,28 | 26,44 | 26,28 | 26,40 | 0,15% | 9.724,00 |
| 04.02.2026 | 26,30 | 26,41 | 26,27 | 26,36 | 0,27% | 21.947,00 |
| 03.02.2026 | 26,29 | 26,30 | 26,17 | 26,29 | 0,31% | 14.025,00 |
| 02.02.2026 | 26,19 | 26,42 | 26,19 | 26,21 | 0,08% | 14.075,00 |
| 30.01.2026 | 26,23 | 26,40 | 26,19 | 26,19 | -0,19% | 78.846,00 |
| 29.01.2026 | 26,23 | 26,55 | 26,21 | 26,24 | 0,00% | 21.972,00 |
| 28.01.2026 | 26,28 | 26,38 | 26,21 | 26,24 | -0,15% | 7.725,00 |
| 27.01.2026 | 26,38 | 26,45 | 26,26 | 26,28 | -0,79% | 19.151,00 |
| 26.01.2026 | 26,45 | 26,58 | 26,43 | 26,49 | -0,53% | 9.501,00 |
| 23.01.2026 | 26,50 | 26,67 | 26,41 | 26,63 | 0,60% | 20.444,00 |
| 22.01.2026 | 26,29 | 26,47 | 26,29 | 26,47 | 0,68% | 27.866,00 |
| 21.01.2026 | 26,29 | 26,33 | 26,25 | 26,29 | 0,34% | 6.611,00 |
| 20.01.2026 | 26,19 | 26,27 | 26,13 | 26,20 | 0,00% | 16.523,00 |
| 16.01.2026 | 26,18 | 26,31 | 26,18 | 26,20 | 0,08% | 3.720,00 |
| 15.01.2026 | 26,29 | 26,29 | 26,13 | 26,18 | 0,19% | 14.655,00 |
| 14.01.2026 | 26,29 | 26,30 | 26,10 | 26,13 | -0,51% | 17.461,00 |
| 13.01.2026 | 26,21 | 26,34 | 26,21 | 26,27 | -0,32% | 7.841,00 |
| 12.01.2026 | 26,22 | 26,37 | 26,21 | 26,35 | 0,46% | 10.837,00 |
| 09.01.2026 | 26,25 | 26,27 | 26,20 | 26,23 | 0,08% | 14.769,00 |
| 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 | 26,07 | 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 | 0,00% | 28.124,00 |
| 17.12.2025 | 25,87 | 25,95 | 25,81 | 25,89 | 0,12% | 24.296,00 |
| 16.12.2025 | 25,97 | 26,10 | 25,84 | 25,86 | -2,38% | 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% | 13.862,00 |
| 02.12.2025 | 26,30 | 26,44 | 26,22 | 26,31 | -0,29% | 19.266,00 |
| 01.12.2025 | 26,29 | 26,53 | 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 |