25,860$
-0,39%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,89 | 25,89 | 25,85 | 25,86 | -0,39% | 11.211,00 |
| 08.09.2026 | 25,93 | 26,00 | 25,87 | 25,96 | 0,15% | 8.515,00 |
| 04.09.2026 | 25,91 | 26,00 | 25,86 | 25,92 | 0,31% | 7.358,00 |
| 03.09.2026 | 26,00 | 26,09 | 25,84 | 25,84 | -0,23% | 15.175,00 |
| 02.09.2026 | 25,95 | 26,02 | 25,77 | 25,90 | -0,46% | 7.400,00 |
| 01.09.2026 | 26,03 | 26,15 | 25,93 | 26,02 | 0,12% | 9.801,00 |
| 31.08.2026 | 26,00 | 26,00 | 25,77 | 25,99 | 0,04% | 28.071,00 |
| 28.08.2026 | 26,01 | 26,11 | 25,97 | 25,98 | -0,27% | 12.408,00 |
| 27.08.2026 | 25,93 | 26,09 | 25,87 | 26,05 | 0,73% | 15.076,00 |
| 26.08.2026 | 25,85 | 25,92 | 25,77 | 25,86 | 0,24% | 8.785,00 |
| 25.08.2026 | 25,94 | 25,94 | 25,76 | 25,80 | -0,27% | 26.567,00 |
| 24.08.2026 | 25,93 | 25,93 | 25,86 | 25,87 | -0,23% | 4.906,00 |
| 21.08.2026 | 25,93 | 25,94 | 25,85 | 25,93 | 0,01% | 13.230,00 |
| 20.08.2026 | 25,88 | 25,95 | 25,84 | 25,93 | 0,34% | 27.835,00 |
| 19.08.2026 | 25,77 | 25,88 | 25,75 | 25,84 | 0,16% | 27.344,00 |
| 18.08.2026 | 25,76 | 25,87 | 25,76 | 25,80 | -0,31% | 9.607,00 |
| 17.08.2026 | 25,82 | 25,88 | 25,77 | 25,88 | 0,47% | 11.386,00 |
| 14.08.2026 | 25,75 | 25,82 | 25,75 | 25,76 | 0,04% | 14.035,00 |
| 13.08.2026 | 25,73 | 25,77 | 25,71 | 25,75 | -0,04% | 13.771,00 |
| 12.08.2026 | 25,72 | 25,77 | 25,70 | 25,76 | 0,04% | 17.439,00 |
| 11.08.2026 | 25,70 | 25,79 | 25,70 | 25,75 | 0,04% | 30.840,00 |
| 10.08.2026 | 25,72 | 25,80 | 25,71 | 25,74 | -0,04% | 16.948,00 |
| 07.08.2026 | 25,67 | 25,94 | 25,67 | 25,75 | 0,19% | 7.590,00 |
| 06.08.2026 | 25,77 | 25,83 | 25,70 | 25,70 | -0,19% | 13.913,00 |
| 05.08.2026 | 25,87 | 25,95 | 25,75 | 25,75 | -0,39% | 7.725,00 |
| 04.08.2026 | 25,88 | 25,95 | 25,80 | 25,85 | -0,08% | 13.524,00 |
| 03.08.2026 | 25,80 | 25,87 | 25,72 | 25,87 | 0,58% | 16.491,00 |
| 31.07.2026 | 25,65 | 25,79 | 25,51 | 25,72 | 0,33% | 48.313,00 |
| 30.07.2026 | 25,62 | 25,83 | 25,57 | 25,64 | 0,14% | 19.763,00 |
| 29.07.2026 | 25,74 | 25,74 | 25,51 | 25,60 | -0,19% | 27.567,00 |
| 28.07.2026 | 25,70 | 25,77 | 25,60 | 25,65 | 0,08% | 18.717,00 |
| 27.07.2026 | 25,83 | 25,83 | 25,60 | 25,63 | 0,12% | 13.115,00 |
| 24.07.2026 | 25,66 | 25,80 | 25,51 | 25,60 | -0,49% | 64.730,00 |
| 23.07.2026 | 25,66 | 25,80 | 25,61 | 25,73 | -0,29% | 19.383,00 |
| 22.07.2026 | 25,77 | 25,87 | 25,77 | 25,80 | 0,08% | 7.966,00 |
| 21.07.2026 | 25,79 | 25,84 | 25,77 | 25,78 | -0,19% | 10.842,00 |
| 20.07.2026 | 25,83 | 25,88 | 25,78 | 25,83 | -0,19% | 15.504,00 |
| 17.07.2026 | 25,82 | 25,88 | 25,80 | 25,88 | 0,08% | 15.501,00 |
| 16.07.2026 | 25,81 | 25,86 | 25,71 | 25,86 | 0,27% | 9.376,00 |
| 15.07.2026 | 25,76 | 25,87 | 25,76 | 25,79 | -0,19% | 12.923,00 |
| 14.07.2026 | 25,87 | 25,88 | 25,81 | 25,84 | -0,15% | 6.869,00 |
| 13.07.2026 | 25,90 | 25,90 | 25,81 | 25,88 | -0,12% | 11.102,00 |
| 10.07.2026 | 25,85 | 25,92 | 25,85 | 25,91 | 0,15% | 8.096,00 |
| 09.07.2026 | 25,83 | 25,88 | 25,76 | 25,87 | 0,15% | 13.121,00 |
| 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 |