25,085$
0,14%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 24,93 | 25,08 | 24,93 | 25,05 | 0,10% | 11.584,00 |
| 23.04.2025 | 25,03 | 25,11 | 25,02 | 25,03 | 0,02% | 19.323,00 |
| 22.04.2025 | 24,91 | 25,04 | 24,86 | 25,02 | 0,64% | 34.151,00 |
| 21.04.2025 | 24,88 | 24,97 | 24,82 | 24,86 | -0,36% | 24.379,00 |
| 17.04.2025 | 24,80 | 24,99 | 24,80 | 24,95 | 0,32% | 31.652,00 |
| 16.04.2025 | 24,70 | 25,01 | 24,70 | 24,87 | 0,57% | 26.229,00 |
| 15.04.2025 | 24,82 | 24,94 | 24,70 | 24,73 | -0,24% | 24.064,00 |
| 14.04.2025 | 24,65 | 24,85 | 24,65 | 24,79 | 0,69% | 21.296,00 |
| 11.04.2025 | 24,85 | 24,85 | 24,60 | 24,62 | 0,12% | 28.393,00 |
| 10.04.2025 | 24,69 | 24,91 | 24,48 | 24,59 | -0,41% | 30.729,00 |
| 09.04.2025 | 24,57 | 24,76 | 24,48 | 24,69 | 0,24% | 38.116,00 |
| 08.04.2025 | 24,81 | 25,00 | 24,60 | 24,63 | -0,53% | 32.096,00 |
| 07.04.2025 | 24,95 | 25,09 | 24,72 | 24,76 | -1,00% | 52.690,00 |
| 04.04.2025 | 25,01 | 25,08 | 24,88 | 25,01 | 0,00% | 24.975,00 |
| 03.04.2025 | 24,90 | 25,10 | 24,87 | 25,01 | -0,02% | 22.628,00 |
| 02.04.2025 | 25,01 | 25,10 | 25,00 | 25,01 | -0,22% | 22.501,00 |
| 01.04.2025 | 25,04 | 25,17 | 25,02 | 25,07 | 0,28% | 24.158,00 |
| 31.03.2025 | 25,10 | 25,22 | 24,97 | 25,00 | -0,40% | 134.554,00 |
| 28.03.2025 | 25,07 | 25,22 | 25,05 | 25,10 | 0,00% | 30.818,00 |
| 27.03.2025 | 25,15 | 25,24 | 25,04 | 25,10 | -0,12% | 28.678,00 |
| 26.03.2025 | 25,17 | 25,23 | 25,12 | 25,13 | -0,44% | 20.073,00 |
| 25.03.2025 | 25,19 | 25,24 | 25,18 | 25,24 | -0,04% | 11.273,00 |
| 24.03.2025 | 25,25 | 25,27 | 25,21 | 25,25 | 0,32% | 9.025,00 |
| 21.03.2025 | 25,23 | 25,23 | 25,17 | 25,17 | -0,44% | 12.019,00 |
| 20.03.2025 | 25,22 | 25,32 | 25,19 | 25,28 | 0,24% | 9.129,00 |
| 19.03.2025 | 25,27 | 25,33 | 25,11 | 25,22 | -0,08% | 13.128,00 |
| 18.03.2025 | 25,34 | 25,34 | 25,15 | 25,24 | 0,08% | 14.059,00 |
| 17.03.2025 | 25,18 | 25,40 | 25,18 | 25,22 | -1,56% | 16.383,00 |
| 14.03.2025 | 25,52 | 25,65 | 25,52 | 25,62 | 0,08% | 7.201,00 |
| 13.03.2025 | 25,49 | 25,69 | 25,49 | 25,60 | 0,04% | 9.737,00 |
| 12.03.2025 | 25,61 | 25,67 | 25,48 | 25,59 | -0,31% | 8.272,00 |
| 11.03.2025 | 25,68 | 25,68 | 25,51 | 25,67 | 0,51% | 9.492,00 |
| 10.03.2025 | 25,60 | 25,63 | 25,47 | 25,54 | -0,08% | 13.480,00 |
| 07.03.2025 | 25,60 | 25,75 | 25,55 | 25,56 | -0,12% | 7.919,00 |
| 06.03.2025 | 25,59 | 25,74 | 25,50 | 25,59 | -0,35% | 14.956,00 |
| 05.03.2025 | 25,57 | 25,69 | 25,55 | 25,68 | 0,04% | 5.023,00 |
| 04.03.2025 | 25,58 | 25,68 | 25,53 | 25,67 | -0,12% | 11.970,00 |
| 03.03.2025 | 25,69 | 25,71 | 25,61 | 25,70 | 0,04% | 7.602,00 |
| 28.02.2025 | 25,65 | 25,69 | 25,55 | 25,69 | 0,00% | 22.512,00 |
| 27.02.2025 | 25,65 | 25,74 | 25,65 | 25,69 | 0,16% | 8.318,00 |
| 26.02.2025 | 25,75 | 25,75 | 25,52 | 25,65 | -0,39% | 7.831,00 |
| 25.02.2025 | 25,61 | 25,75 | 25,56 | 25,75 | 0,74% | 14.854,00 |
| 24.02.2025 | 25,48 | 25,61 | 25,45 | 25,56 | 0,55% | 11.236,00 |
| 21.02.2025 | 25,46 | 25,49 | 25,40 | 25,42 | -0,12% | 15.145,00 |
| 20.02.2025 | 25,49 | 25,49 | 25,40 | 25,45 | -0,02% | 7.439,00 |
| 19.02.2025 | 25,48 | 25,48 | 25,45 | 25,46 | 0,10% | 3.721,00 |
| 18.02.2025 | 25,51 | 25,51 | 25,41 | 25,43 | -0,27% | 5.051,00 |
| 14.02.2025 | 25,42 | 25,56 | 25,42 | 25,50 | 0,31% | 14.321,00 |
| 13.02.2025 | 25,39 | 25,46 | 25,36 | 25,42 | 0,36% | 9.725,00 |
| 12.02.2025 | 25,31 | 25,42 | 25,31 | 25,33 | -0,39% | 7.875,00 |
| 11.02.2025 | 25,43 | 25,48 | 25,40 | 25,43 | 0,00% | 6.810,00 |
| 10.02.2025 | 25,43 | 25,47 | 25,35 | 25,43 | 0,08% | 5.576,00 |
| 07.02.2025 | 25,42 | 25,50 | 25,35 | 25,41 | -0,24% | 9.653,00 |
| 06.02.2025 | 25,44 | 25,50 | 25,42 | 25,47 | 0,04% | 11.454,00 |
| 05.02.2025 | 25,48 | 25,53 | 25,40 | 25,46 | 0,28% | 6.569,00 |
| 04.02.2025 | 25,31 | 25,42 | 25,31 | 25,39 | 0,22% | 17.205,00 |
| 03.02.2025 | 25,29 | 25,47 | 25,25 | 25,34 | 0,06% | 21.783,00 |
| 31.01.2025 | 25,82 | 25,93 | 25,25 | 25,32 | -2,62% | 151.047,00 |
| 30.01.2025 | 25,96 | 26,00 | 25,56 | 26,00 | 0,56% | 15.892,00 |
| 29.01.2025 | 25,74 | 25,92 | 25,74 | 25,86 | -0,06% | 7.330,00 |
| 28.01.2025 | 25,91 | 25,91 | 25,75 | 25,87 | -0,35% | 12.246,00 |
| 27.01.2025 | 25,90 | 25,98 | 25,81 | 25,96 | 0,54% | 35.058,00 |
| 24.01.2025 | 25,80 | 25,89 | 25,72 | 25,82 | -0,19% | 11.553,00 |
| 23.01.2025 | 25,70 | 25,88 | 25,65 | 25,87 | 0,62% | 20.681,00 |
| 22.01.2025 | 25,82 | 25,84 | 25,57 | 25,71 | -0,66% | 18.564,00 |
| 21.01.2025 | 25,59 | 25,90 | 25,47 | 25,88 | 1,61% | 29.880,00 |
| 17.01.2025 | 25,44 | 25,69 | 25,31 | 25,47 | -0,51% | 10.276,00 |
| 16.01.2025 | 25,30 | 25,61 | 25,19 | 25,60 | 1,19% | 23.147,00 |
| 15.01.2025 | 25,27 | 25,36 | 25,23 | 25,30 | 0,64% | 13.615,00 |
| 14.01.2025 | 25,15 | 25,32 | 25,11 | 25,14 | 0,08% | 9.147,00 |
| 13.01.2025 | 25,14 | 25,39 | 25,10 | 25,12 | -0,51% | 19.300,00 |
| 10.01.2025 | 25,16 | 25,41 | 25,11 | 25,25 | -0,71% | 28.363,00 |
| 08.01.2025 | 25,49 | 25,49 | 25,25 | 25,43 | -0,04% | 15.961,00 |
| 07.01.2025 | 25,56 | 25,57 | 25,42 | 25,44 | -1,09% | 11.530,00 |
| 06.01.2025 | 25,75 | 25,75 | 25,46 | 25,72 | -0,12% | 13.543,00 |
| 03.01.2025 | 25,45 | 25,87 | 25,31 | 25,75 | 0,98% | 13.110,00 |
| 02.01.2025 | 25,19 | 25,50 | 25,19 | 25,50 | 0,95% | 23.646,00 |
| 31.12.2024 | 25,41 | 25,45 | 25,05 | 25,26 | -0,12% | 107.400,00 |
| 30.12.2024 | 25,04 | 25,39 | 25,03 | 25,29 | 1,08% | 41.064,00 |
| 27.12.2024 | 25,23 | 25,31 | 25,01 | 25,02 | -0,51% | 23.875,00 |
| 26.12.2024 | 25,22 | 25,42 | 25,12 | 25,15 | -0,05% | 12.693,00 |
| 24.12.2024 | 25,30 | 25,38 | 25,12 | 25,16 | -0,58% | 14.161,00 |
| 23.12.2024 | 25,44 | 25,45 | 25,30 | 25,31 | -0,25% | 30.597,00 |
| 20.12.2024 | 25,23 | 25,39 | 25,13 | 25,37 | 0,55% | 31.066,00 |
| 19.12.2024 | 25,10 | 25,23 | 25,00 | 25,23 | 0,36% | 45.805,00 |
| 18.12.2024 | 25,12 | 25,23 | 25,07 | 25,14 | -0,04% | 38.001,00 |
| 17.12.2024 | 24,93 | 25,29 | 24,93 | 25,15 | -0,83% | 24.776,00 |
| 16.12.2024 | 25,42 | 25,47 | 25,32 | 25,36 | -0,12% | 24.393,00 |
| 13.12.2024 | 25,56 | 25,56 | 25,36 | 25,39 | -0,16% | 20.518,00 |
| 12.12.2024 | 25,49 | 25,49 | 25,42 | 25,43 | -0,16% | 15.708,00 |
| 11.12.2024 | 25,43 | 25,59 | 25,43 | 25,47 | -0,14% | 20.279,00 |
| 10.12.2024 | 25,55 | 25,59 | 25,44 | 25,51 | -0,18% | 12.793,00 |
| 09.12.2024 | 25,59 | 25,65 | 25,47 | 25,55 | -0,08% | 11.138,00 |
| 06.12.2024 | 25,56 | 25,59 | 25,46 | 25,57 | 0,27% | 27.402,00 |
| 05.12.2024 | 25,52 | 25,64 | 25,42 | 25,50 | -0,04% | 16.380,00 |
| 04.12.2024 | 25,41 | 25,54 | 25,41 | 25,51 | 0,20% | 10.942,00 |
| 03.12.2024 | 25,39 | 25,50 | 25,39 | 25,46 | 0,00% | 16.850,00 |
| 02.12.2024 | 25,40 | 25,58 | 25,38 | 25,46 | 0,43% | 17.578,00 |
| 29.11.2024 | 25,32 | 25,67 | 25,30 | 25,35 | -0,24% | 157.138,00 |
| 27.11.2024 | 25,20 | 25,51 | 25,20 | 25,41 | 0,12% | 13.557,00 |