25,825$
-0,02%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,83 | 25,85 | 25,70 | 25,83 | 0,04% | 8.570,00 |
| 07.07.2026 | 25,80 | 25,90 | 25,80 | 25,82 | -0,12% | 13.441,00 |
| 06.07.2026 | 25,85 | 25,94 | 25,75 | 25,85 | 0,08% | 44.954,00 |
| 02.07.2026 | 25,80 | 25,85 | 25,72 | 25,83 | 0,16% | 15.442,00 |
| 01.07.2026 | 25,79 | 25,87 | 25,73 | 25,79 | 0,55% | 35.595,00 |
| 30.06.2026 | 25,79 | 25,88 | 25,58 | 25,65 | -0,04% | 376.442,00 |
| 29.06.2026 | 25,62 | 25,89 | 25,57 | 25,66 | 0,08% | 54.150,00 |
| 26.06.2026 | 25,60 | 25,74 | 25,56 | 25,64 | 0,08% | 21.883,00 |
| 25.06.2026 | 25,74 | 25,79 | 25,51 | 25,62 | 0,04% | 27.547,00 |
| 24.06.2026 | 25,75 | 25,85 | 25,61 | 25,61 | -0,74% | 38.771,00 |
| 23.06.2026 | 25,90 | 25,99 | 25,71 | 25,80 | 0,19% | 48.949,00 |
| 22.06.2026 | 26,23 | 26,23 | 25,75 | 25,75 | -1,38% | 22.439,00 |
| 18.06.2026 | 26,12 | 26,19 | 26,05 | 26,11 | 0,42% | 39.209,00 |
| 17.06.2026 | 26,02 | 26,04 | 25,83 | 26,00 | 0,27% | 10.621,00 |
| 16.06.2026 | 26,08 | 26,08 | 25,92 | 25,93 | -0,58% | 16.421,00 |
| 15.06.2026 | 26,05 | 26,15 | 26,00 | 26,08 | -1,02% | 14.860,00 |
| 12.06.2026 | 26,28 | 26,38 | 26,20 | 26,35 | 0,25% | 7.937,00 |
| 11.06.2026 | 26,35 | 26,35 | 26,20 | 26,29 | -0,25% | 12.392,00 |
| 10.06.2026 | 26,22 | 26,40 | 26,20 | 26,35 | 0,19% | 18.363,00 |
| 09.06.2026 | 26,16 | 26,30 | 26,13 | 26,30 | 0,34% | 17.248,00 |
| 08.06.2026 | 26,13 | 26,26 | 26,06 | 26,21 | 0,23% | 22.534,00 |
| 05.06.2026 | 26,10 | 26,20 | 25,86 | 26,15 | 0,00% | 23.046,00 |
| 04.06.2026 | 26,16 | 26,20 | 26,07 | 26,15 | -0,19% | 8.493,00 |
| 03.06.2026 | 26,15 | 26,24 | 26,08 | 26,20 | -0,11% | 13.700,00 |
| 02.06.2026 | 26,24 | 26,34 | 26,20 | 26,23 | -0,04% | 16.696,00 |
| 01.06.2026 | 26,17 | 26,24 | 26,13 | 26,24 | 0,34% | 14.487,00 |
| 29.05.2026 | 26,30 | 26,33 | 26,11 | 26,15 | -0,46% | 46.919,00 |
| 28.05.2026 | 26,36 | 26,40 | 26,26 | 26,27 | -0,38% | 7.715,00 |
| 27.05.2026 | 26,25 | 26,38 | 26,25 | 26,37 | -0,04% | 11.169,00 |
| 26.05.2026 | 26,24 | 26,38 | 26,24 | 26,38 | 0,53% | 28.824,00 |
| 22.05.2026 | 26,21 | 26,33 | 26,20 | 26,24 | -0,30% | 21.846,00 |
| 21.05.2026 | 26,23 | 26,40 | 26,23 | 26,32 | -0,13% | 14.232,00 |
| 20.05.2026 | 26,38 | 26,40 | 26,35 | 26,36 | 0,21% | 13.959,00 |
| 19.05.2026 | 26,21 | 26,38 | 26,20 | 26,30 | 0,09% | 7.885,00 |
| 18.05.2026 | 26,34 | 26,35 | 26,20 | 26,28 | 0,29% | 13.070,00 |
| 15.05.2026 | 26,27 | 26,30 | 26,20 | 26,20 | -0,53% | 5.071,00 |
| 14.05.2026 | 26,37 | 26,37 | 26,28 | 26,34 | -0,04% | 4.988,00 |
| 13.05.2026 | 26,26 | 26,35 | 26,26 | 26,35 | 0,19% | 8.455,00 |
| 12.05.2026 | 26,26 | 26,40 | 26,19 | 26,30 | -0,19% | 11.210,00 |
| 11.05.2026 | 26,15 | 26,40 | 26,15 | 26,35 | 0,46% | 17.326,00 |
| 08.05.2026 | 26,16 | 26,32 | 26,11 | 26,23 | 0,34% | 15.281,00 |
| 07.05.2026 | 26,15 | 26,25 | 26,13 | 26,14 | -0,31% | 15.783,00 |
| 06.05.2026 | 26,11 | 26,24 | 26,11 | 26,22 | 0,38% | 18.829,00 |
| 05.05.2026 | 26,12 | 26,19 | 26,08 | 26,12 | 0,08% | 22.266,00 |
| 04.05.2026 | 26,10 | 26,17 | 26,04 | 26,10 | -0,23% | 11.520,00 |
| 01.05.2026 | 26,18 | 26,19 | 26,11 | 26,16 | 0,11% | 13.696,00 |
| 30.04.2026 | 26,19 | 26,29 | 26,10 | 26,13 | -0,11% | 70.180,00 |
| 29.04.2026 | 26,23 | 26,27 | 26,09 | 26,16 | -0,08% | 20.903,00 |
| 28.04.2026 | 26,18 | 26,30 | 26,18 | 26,18 | -0,11% | 12.916,00 |
| 27.04.2026 | 26,28 | 26,40 | 26,18 | 26,21 | -0,72% | 10.208,00 |
| 24.04.2026 | 26,30 | 26,40 | 26,27 | 26,40 | 0,30% | 13.047,00 |
| 23.04.2026 | 26,12 | 26,36 | 26,11 | 26,32 | 0,57% | 12.376,00 |
| 22.04.2026 | 26,13 | 26,33 | 26,13 | 26,17 | 0,13% | 5.225,00 |
| 21.04.2026 | 26,10 | 26,25 | 26,10 | 26,14 | -0,17% | 15.825,00 |
| 20.04.2026 | 26,35 | 26,35 | 26,18 | 26,18 | -0,23% | 7.934,00 |
| 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 |