25,260$
-0,04%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 25,21 | 25,34 | 25,20 | 25,28 | 0,04% | 11.541,00 |
| 16.04.2026 | 25,20 | 25,30 | 25,20 | 25,27 | -0,63% | 8.103,00 |
| 15.04.2026 | 25,26 | 25,44 | 25,17 | 25,43 | 0,99% | 10.566,00 |
| 14.04.2026 | 25,14 | 25,23 | 25,05 | 25,18 | 0,32% | 13.946,00 |
| 13.04.2026 | 25,04 | 25,15 | 25,04 | 25,10 | -0,16% | 11.125,00 |
| 10.04.2026 | 25,12 | 25,15 | 25,06 | 25,14 | 0,32% | 9.651,00 |
| 09.04.2026 | 25,05 | 25,09 | 25,01 | 25,06 | -0,07% | 13.550,00 |
| 08.04.2026 | 25,07 | 25,15 | 25,02 | 25,08 | 0,13% | 16.628,00 |
| 07.04.2026 | 25,04 | 25,07 | 25,01 | 25,04 | 0,05% | 19.341,00 |
| 06.04.2026 | 25,00 | 25,05 | 25,00 | 25,03 | 0,08% | 13.918,00 |
| 02.04.2026 | 24,94 | 25,09 | 24,87 | 25,01 | 0,48% | 32.368,00 |
| 01.04.2026 | 24,69 | 24,99 | 24,69 | 24,89 | 1,22% | 47.362,00 |
| 31.03.2026 | 24,93 | 25,00 | 24,59 | 24,59 | -1,09% | 174.844,00 |
| 30.03.2026 | 25,09 | 25,09 | 24,86 | 24,86 | -0,36% | 60.954,00 |
| 27.03.2026 | 24,90 | 25,08 | 24,90 | 24,95 | 1,09% | 31.680,00 |
| 26.03.2026 | 25,00 | 25,12 | 24,68 | 24,68 | -1,28% | 43.706,00 |
| 25.03.2026 | 25,07 | 25,14 | 25,00 | 25,00 | 0,00% | 11.748,00 |
| 24.03.2026 | 25,07 | 25,07 | 25,00 | 25,00 | -0,08% | 19.653,00 |
| 23.03.2026 | 25,00 | 25,16 | 25,00 | 25,02 | 0,08% | 21.408,00 |
| 20.03.2026 | 25,00 | 25,04 | 25,00 | 25,00 | 0,00% | 19.631,00 |
| 19.03.2026 | 25,00 | 25,14 | 25,00 | 25,00 | 0,00% | 11.854,00 |
| 18.03.2026 | 25,06 | 25,13 | 25,00 | 25,00 | -0,20% | 11.305,00 |
| 17.03.2026 | 25,13 | 25,16 | 25,05 | 25,05 | -1,57% | 22.108,00 |
| 16.03.2026 | 25,41 | 25,48 | 25,40 | 25,45 | 0,14% | 17.331,00 |
| 13.03.2026 | 25,46 | 25,51 | 25,40 | 25,42 | -0,14% | 10.169,00 |
| 12.03.2026 | 25,58 | 25,58 | 25,35 | 25,45 | -0,18% | 17.702,00 |
| 11.03.2026 | 25,44 | 25,55 | 25,41 | 25,50 | 0,14% | 10.391,00 |
| 10.03.2026 | 25,47 | 25,49 | 25,40 | 25,46 | 0,08% | 1,00 |
| 09.03.2026 | 25,40 | 25,52 | 25,32 | 25,44 | 0,16% | 1,00 |
| 06.03.2026 | 25,45 | 25,49 | 25,35 | 25,40 | -0,20% | 1,00 |
| 05.03.2026 | 25,49 | 25,55 | 25,42 | 25,45 | 0,01% | 1,00 |
| 04.03.2026 | 25,43 | 25,58 | 25,42 | 25,45 | -0,20% | 1,00 |
| 03.03.2026 | 25,45 | 25,50 | 25,39 | 25,50 | 0,00% | 1,00 |
| 02.03.2026 | 25,44 | 25,50 | 25,36 | 25,50 | 0,39% | 1,00 |
| 27.02.2026 | 25,40 | 25,46 | 25,30 | 25,40 | -0,24% | 1,00 |
| 26.02.2026 | 25,45 | 25,46 | 25,41 | 25,46 | 0,00% | 11.912,00 |
| 25.02.2026 | 25,44 | 25,47 | 25,43 | 25,46 | -0,04% | 10.656,00 |
| 24.02.2026 | 25,44 | 25,47 | 25,41 | 25,47 | 0,00% | 14.831,00 |
| 23.02.2026 | 25,40 | 25,47 | 25,40 | 25,47 | 0,00% | 14.035,00 |
| 20.02.2026 | 25,44 | 25,47 | 25,41 | 25,47 | 0,00% | 12.600,00 |
| 19.02.2026 | 25,43 | 25,47 | 25,40 | 25,47 | 0,04% | 9.943,00 |
| 18.02.2026 | 25,41 | 25,46 | 25,40 | 25,46 | 0,08% | 11.623,00 |
| 17.02.2026 | 25,45 | 25,47 | 25,40 | 25,44 | 0,00% | 18.671,00 |
| 13.02.2026 | 25,46 | 25,49 | 25,38 | 25,44 | 0,00% | 19.267,00 |
| 12.02.2026 | 25,43 | 25,45 | 25,37 | 25,44 | -0,02% | 11.581,00 |
| 11.02.2026 | 25,42 | 25,48 | 25,36 | 25,45 | -0,10% | 8.754,00 |
| 10.02.2026 | 25,43 | 25,49 | 25,38 | 25,47 | 0,16% | 12.912,00 |
| 09.02.2026 | 25,43 | 25,47 | 25,41 | 25,43 | -0,24% | 13.079,00 |
| 06.02.2026 | 25,44 | 25,49 | 25,40 | 25,49 | 0,31% | 10.025,00 |
| 05.02.2026 | 25,41 | 25,45 | 25,40 | 25,41 | 0,04% | 13.493,00 |
| 04.02.2026 | 25,44 | 25,46 | 25,40 | 25,40 | 0,00% | 8.131,00 |
| 03.02.2026 | 25,46 | 25,46 | 25,36 | 25,40 | -0,24% | 11.171,00 |
| 02.02.2026 | 25,36 | 25,46 | 25,36 | 25,46 | 0,04% | 13.921,00 |
| 30.01.2026 | 25,46 | 25,46 | 25,32 | 25,45 | 0,12% | 20.251,00 |
| 29.01.2026 | 25,42 | 25,47 | 25,37 | 25,42 | 0,04% | 25.202,00 |
| 28.01.2026 | 25,38 | 25,44 | 25,32 | 25,41 | 0,09% | 49.337,00 |
| 27.01.2026 | 25,42 | 25,44 | 25,34 | 25,39 | -0,13% | 11.541,00 |
| 26.01.2026 | 25,32 | 25,47 | 25,32 | 25,42 | 0,08% | 10.713,00 |
| 23.01.2026 | 25,34 | 25,44 | 25,29 | 25,40 | 0,51% | 17.185,00 |
| 22.01.2026 | 25,27 | 25,44 | 25,20 | 25,27 | -0,20% | 24.576,00 |
| 21.01.2026 | 25,23 | 25,32 | 25,18 | 25,32 | 0,08% | 18.541,00 |
| 20.01.2026 | 25,20 | 25,41 | 25,20 | 25,30 | 0,12% | 21.852,00 |
| 16.01.2026 | 25,22 | 25,31 | 25,15 | 25,27 | 0,48% | 14.393,00 |
| 15.01.2026 | 25,31 | 25,31 | 25,13 | 25,15 | -0,63% | 13.792,00 |
| 14.01.2026 | 25,26 | 25,32 | 25,20 | 25,31 | 0,04% | 8.846,00 |
| 13.01.2026 | 25,27 | 25,32 | 25,20 | 25,30 | 0,04% | 7.616,00 |
| 12.01.2026 | 25,22 | 25,30 | 25,15 | 25,29 | 0,68% | 16.412,00 |
| 09.01.2026 | 25,18 | 25,23 | 25,12 | 25,12 | 0,04% | 9.772,00 |
| 08.01.2026 | 25,09 | 25,17 | 25,08 | 25,11 | -0,20% | 10.418,00 |
| 07.01.2026 | 25,23 | 25,23 | 25,09 | 25,16 | 0,00% | 14.211,00 |
| 06.01.2026 | 25,27 | 25,29 | 25,10 | 25,16 | -0,44% | 19.913,00 |
| 05.01.2026 | 25,07 | 25,28 | 25,05 | 25,27 | 0,40% | 42.415,00 |
| 02.01.2026 | 24,92 | 25,19 | 24,92 | 25,17 | 1,04% | 27.488,00 |
| 31.12.2025 | 24,98 | 25,01 | 24,84 | 24,91 | -0,12% | 60.812,00 |
| 30.12.2025 | 24,90 | 24,99 | 24,83 | 24,94 | 0,15% | 32.396,00 |
| 29.12.2025 | 24,90 | 25,06 | 24,87 | 24,90 | 0,07% | 18.639,00 |
| 26.12.2025 | 24,83 | 25,07 | 24,83 | 24,89 | -0,06% | 16.848,00 |
| 24.12.2025 | 24,85 | 24,98 | 24,80 | 24,90 | 0,08% | 13.872,00 |
| 23.12.2025 | 25,00 | 25,04 | 24,80 | 24,88 | -0,32% | 31.959,00 |
| 22.12.2025 | 25,02 | 25,08 | 24,96 | 24,96 | 0,00% | 24.945,00 |
| 19.12.2025 | 25,05 | 25,09 | 24,95 | 24,96 | -0,16% | 68.445,00 |
| 18.12.2025 | 24,97 | 25,08 | 24,97 | 25,00 | 0,12% | 25.507,00 |
| 17.12.2025 | 24,96 | 25,03 | 24,96 | 24,97 | 0,04% | 31.300,00 |
| 16.12.2025 | 24,87 | 25,05 | 24,87 | 24,96 | -1,34% | 30.294,00 |
| 15.12.2025 | 25,35 | 25,35 | 25,26 | 25,30 | 0,15% | 21.103,00 |
| 12.12.2025 | 25,19 | 25,37 | 25,15 | 25,26 | -0,15% | 29.828,00 |
| 11.12.2025 | 25,25 | 25,37 | 25,18 | 25,30 | 0,52% | 20.264,00 |
| 10.12.2025 | 25,18 | 25,27 | 25,14 | 25,17 | -0,32% | 15.161,00 |
| 09.12.2025 | 25,23 | 25,29 | 25,12 | 25,25 | 0,20% | 22.367,00 |
| 08.12.2025 | 25,17 | 25,26 | 25,11 | 25,20 | 0,28% | 22.121,00 |
| 05.12.2025 | 25,15 | 25,18 | 25,09 | 25,13 | 0,04% | 35.916,00 |
| 04.12.2025 | 25,17 | 25,20 | 25,11 | 25,12 | -0,08% | 34.323,00 |
| 03.12.2025 | 25,12 | 25,21 | 25,12 | 25,14 | 0,00% | 13.699,00 |
| 02.12.2025 | 25,12 | 25,18 | 25,12 | 25,14 | -0,04% | 13.483,00 |
| 01.12.2025 | 25,13 | 25,20 | 25,10 | 25,15 | 0,16% | 15.201,00 |
| 28.11.2025 | 25,12 | 25,19 | 25,11 | 25,11 | 0,00% | 38.748,00 |
| 26.11.2025 | 25,10 | 25,22 | 25,10 | 25,11 | -0,08% | 22.937,00 |
| 25.11.2025 | 25,11 | 25,18 | 25,10 | 25,13 | 0,08% | 20.374,00 |
| 24.11.2025 | 25,22 | 25,22 | 25,10 | 25,11 | 0,08% | 18.339,00 |
| 21.11.2025 | 25,10 | 25,38 | 25,07 | 25,09 | -0,16% | 18.484,00 |