25,090$
-0,12%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 25,14 | 25,14 | 25,05 | 25,09 | -0,12% | 10.182,00 |
| 19.09.2025 | 25,12 | 25,19 | 25,05 | 25,12 | -0,24% | 30.252,00 |
| 18.09.2025 | 25,09 | 25,21 | 25,07 | 25,18 | 0,32% | 18.118,00 |
| 17.09.2025 | 25,03 | 25,18 | 25,03 | 25,10 | 0,28% | 15.951,00 |
| 16.09.2025 | 25,09 | 25,22 | 25,03 | 25,03 | -2,00% | 56.614,00 |
| 15.09.2025 | 25,55 | 25,60 | 25,41 | 25,54 | -0,04% | 16.353,00 |
| 12.09.2025 | 25,45 | 25,56 | 25,41 | 25,55 | 0,55% | 14.410,00 |
| 11.09.2025 | 25,40 | 25,45 | 25,33 | 25,41 | -0,02% | 24.970,00 |
| 10.09.2025 | 25,41 | 25,50 | 25,38 | 25,42 | 0,10% | 10.943,00 |
| 09.09.2025 | 25,40 | 25,50 | 25,36 | 25,39 | 0,00% | 11.361,00 |
| 08.09.2025 | 25,39 | 25,49 | 25,39 | 25,39 | -0,27% | 13.875,00 |
| 05.09.2025 | 25,43 | 25,49 | 25,37 | 25,46 | 0,47% | 14.680,00 |
| 04.09.2025 | 25,35 | 25,38 | 25,27 | 25,34 | -0,04% | 33.882,00 |
| 03.09.2025 | 25,32 | 25,38 | 25,32 | 25,35 | 0,04% | 33.966,00 |
| 02.09.2025 | 25,33 | 25,37 | 25,26 | 25,34 | -0,08% | 25.470,00 |
| 29.08.2025 | 25,59 | 25,59 | 25,36 | 25,36 | -0,67% | 93.187,00 |
| 28.08.2025 | 25,63 | 25,73 | 25,52 | 25,53 | -0,36% | 7.908,00 |
| 27.08.2025 | 25,65 | 25,74 | 25,56 | 25,62 | -0,49% | 10.454,00 |
| 26.08.2025 | 25,73 | 25,78 | 25,52 | 25,75 | 0,42% | 17.966,00 |
| 25.08.2025 | 25,70 | 25,70 | 25,60 | 25,64 | -0,31% | 9.435,00 |
| 22.08.2025 | 25,64 | 25,75 | 25,63 | 25,72 | 0,35% | 13.533,00 |
| 21.08.2025 | 25,59 | 25,66 | 25,56 | 25,63 | -0,19% | 5.428,00 |
| 20.08.2025 | 25,65 | 25,68 | 25,54 | 25,68 | 0,31% | 8.395,00 |
| 19.08.2025 | 25,57 | 25,73 | 25,54 | 25,60 | 0,27% | 14.713,00 |
| 18.08.2025 | 25,51 | 25,55 | 25,46 | 25,53 | 0,12% | 8.606,00 |
| 15.08.2025 | 25,41 | 25,50 | 25,41 | 25,50 | 0,04% | 7.844,00 |
| 14.08.2025 | 25,37 | 25,49 | 25,28 | 25,49 | 0,08% | 7.676,00 |
| 13.08.2025 | 25,33 | 25,50 | 25,32 | 25,47 | 0,32% | 14.643,00 |
| 12.08.2025 | 25,30 | 25,39 | 25,27 | 25,39 | 0,16% | 15.438,00 |
| 11.08.2025 | 25,36 | 25,36 | 25,25 | 25,35 | -0,20% | 14.960,00 |
| 08.08.2025 | 25,42 | 25,47 | 25,32 | 25,40 | -0,08% | 6.510,00 |
| 07.08.2025 | 25,30 | 25,43 | 25,27 | 25,42 | 0,16% | 18.637,00 |
| 06.08.2025 | 25,50 | 25,55 | 25,36 | 25,38 | -0,67% | 8.158,00 |
| 05.08.2025 | 25,57 | 25,57 | 25,46 | 25,55 | -0,12% | 12.901,00 |
| 04.08.2025 | 25,50 | 25,65 | 25,42 | 25,58 | 0,35% | 34.539,00 |
| 01.08.2025 | 25,54 | 25,58 | 25,41 | 25,49 | -0,39% | 30.275,00 |
| 31.07.2025 | 25,41 | 25,59 | 25,40 | 25,59 | 0,47% | 63.704,00 |
| 30.07.2025 | 25,24 | 25,50 | 25,24 | 25,47 | 0,39% | 15.023,00 |
| 29.07.2025 | 25,21 | 25,48 | 25,20 | 25,37 | 0,40% | 18.704,00 |
| 28.07.2025 | 25,26 | 25,27 | 25,18 | 25,27 | 0,28% | 15.076,00 |
| 25.07.2025 | 25,11 | 25,25 | 25,09 | 25,20 | 0,12% | 6.512,00 |
| 24.07.2025 | 25,10 | 25,27 | 25,05 | 25,17 | 0,52% | 25.251,00 |
| 23.07.2025 | 25,11 | 25,19 | 25,02 | 25,04 | 0,04% | 33.378,00 |
| 22.07.2025 | 25,05 | 25,14 | 25,00 | 25,03 | -0,28% | 26.867,00 |
| 21.07.2025 | 25,01 | 25,15 | 25,00 | 25,10 | 0,18% | 20.950,00 |
| 18.07.2025 | 25,14 | 25,14 | 25,01 | 25,06 | -0,26% | 8.651,00 |
| 17.07.2025 | 24,93 | 25,14 | 24,93 | 25,12 | 0,88% | 19.841,00 |
| 16.07.2025 | 24,99 | 25,02 | 24,86 | 24,90 | -0,16% | 29.002,00 |
| 15.07.2025 | 25,03 | 25,16 | 24,86 | 24,94 | -0,04% | 20.681,00 |
| 14.07.2025 | 25,05 | 25,18 | 24,95 | 24,95 | -0,20% | 23.734,00 |
| 11.07.2025 | 25,04 | 25,05 | 24,95 | 25,00 | 0,12% | 12.839,00 |
| 10.07.2025 | 25,10 | 25,11 | 24,92 | 24,97 | -0,20% | 34.560,00 |
| 09.07.2025 | 25,08 | 25,20 | 24,96 | 25,02 | 0,36% | 49.848,00 |
| 08.07.2025 | 24,76 | 25,00 | 24,66 | 24,93 | 0,89% | 24.549,00 |
| 07.07.2025 | 24,70 | 24,87 | 24,60 | 24,71 | -0,16% | 30.098,00 |
| 03.07.2025 | 24,81 | 24,85 | 24,72 | 24,75 | -0,04% | 9.163,00 |
| 02.07.2025 | 24,66 | 24,80 | 24,55 | 24,76 | 0,36% | 36.321,00 |
| 01.07.2025 | 24,48 | 24,72 | 24,48 | 24,67 | 0,49% | 49.572,00 |
| 30.06.2025 | 24,73 | 24,84 | 24,35 | 24,55 | -0,49% | 262.314,00 |
| 27.06.2025 | 24,63 | 24,84 | 24,56 | 24,67 | 0,16% | 12.005,00 |
| 26.06.2025 | 24,68 | 24,69 | 24,56 | 24,63 | 0,00% | 20.934,00 |
| 25.06.2025 | 24,75 | 24,85 | 24,55 | 24,63 | -0,61% | 29.045,00 |
| 24.06.2025 | 24,62 | 24,82 | 24,60 | 24,78 | 0,45% | 20.837,00 |
| 23.06.2025 | 24,61 | 24,74 | 24,52 | 24,67 | 0,49% | 34.204,00 |
| 20.06.2025 | 24,80 | 24,80 | 24,37 | 24,55 | -0,49% | 173.890,00 |
| 18.06.2025 | 24,65 | 24,80 | 24,61 | 24,67 | 0,00% | 45.242,00 |
| 17.06.2025 | 24,76 | 24,77 | 24,61 | 24,67 | -0,12% | 33.534,00 |
| 16.06.2025 | 24,85 | 24,91 | 24,65 | 24,70 | -0,40% | 44.316,00 |
| 13.06.2025 | 24,95 | 24,97 | 24,67 | 24,80 | -1,94% | 49.084,00 |
| 12.06.2025 | 25,21 | 25,30 | 25,17 | 25,29 | 0,32% | 25.706,00 |
| 11.06.2025 | 25,16 | 25,29 | 25,15 | 25,21 | 0,04% | 18.676,00 |
| 10.06.2025 | 25,22 | 25,25 | 25,12 | 25,20 | -0,08% | 11.729,00 |
| 09.06.2025 | 25,20 | 25,35 | 25,13 | 25,22 | 0,12% | 19.570,00 |
| 06.06.2025 | 25,31 | 25,31 | 25,17 | 25,19 | 0,16% | 17.374,00 |
| 05.06.2025 | 25,28 | 25,34 | 25,10 | 25,15 | -0,55% | 23.012,00 |
| 04.06.2025 | 25,31 | 25,39 | 25,24 | 25,29 | 0,36% | 12.932,00 |
| 03.06.2025 | 25,41 | 25,46 | 25,16 | 25,20 | -0,63% | 20.604,00 |
| 02.06.2025 | 25,31 | 25,40 | 25,30 | 25,36 | -0,31% | 15.269,00 |
| 30.05.2025 | 25,27 | 25,44 | 25,27 | 25,44 | 0,08% | 64.397,00 |
| 29.05.2025 | 25,34 | 25,45 | 25,25 | 25,42 | 0,55% | 13.240,00 |
| 28.05.2025 | 25,40 | 25,40 | 25,26 | 25,28 | -0,71% | 14.911,00 |
| 27.05.2025 | 25,38 | 25,47 | 25,34 | 25,46 | 0,24% | 7.496,00 |
| 23.05.2025 | 25,42 | 25,49 | 25,35 | 25,40 | 0,12% | 6.428,00 |
| 22.05.2025 | 25,42 | 25,64 | 25,36 | 25,37 | -0,98% | 8.418,00 |
| 21.05.2025 | 25,35 | 25,62 | 25,35 | 25,62 | 0,63% | 9.848,00 |
| 20.05.2025 | 25,43 | 25,64 | 25,43 | 25,46 | -0,24% | 14.258,00 |
| 19.05.2025 | 25,34 | 25,52 | 25,34 | 25,52 | 0,47% | 10.763,00 |
| 16.05.2025 | 25,44 | 25,47 | 25,38 | 25,40 | -0,31% | 8.851,00 |
| 15.05.2025 | 25,39 | 25,48 | 25,33 | 25,48 | 0,47% | 10.560,00 |
| 14.05.2025 | 25,27 | 25,36 | 25,26 | 25,36 | -0,08% | 8.410,00 |
| 13.05.2025 | 25,22 | 25,41 | 25,12 | 25,38 | 0,36% | 6.171,00 |
| 12.05.2025 | 25,26 | 25,29 | 25,12 | 25,29 | 0,64% | 9.134,00 |
| 09.05.2025 | 25,25 | 25,27 | 25,12 | 25,13 | -0,48% | 12.162,00 |
| 08.05.2025 | 25,33 | 25,36 | 25,25 | 25,25 | -0,16% | 9.178,00 |
| 07.05.2025 | 25,25 | 25,36 | 25,25 | 25,29 | 0,12% | 8.285,00 |
| 06.05.2025 | 25,25 | 25,35 | 25,25 | 25,26 | -0,16% | 5.786,00 |
| 05.05.2025 | 25,25 | 25,34 | 25,25 | 25,30 | 0,36% | 10.513,00 |
| 02.05.2025 | 25,35 | 25,35 | 25,20 | 25,21 | -0,16% | 5.650,00 |
| 01.05.2025 | 25,34 | 25,35 | 25,17 | 25,25 | 0,00% | 24.302,00 |
| 30.04.2025 | 25,21 | 25,29 | 25,18 | 25,25 | 0,22% | 16.236,00 |