24,785$
-0,42%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 24,79 | 24,96 | 24,69 | 24,89 | 0,22% | 61.429,00 |
| 07.07.2026 | 24,80 | 24,87 | 24,78 | 24,84 | 0,09% | 18.492,00 |
| 06.07.2026 | 24,80 | 24,90 | 24,75 | 24,81 | 0,17% | 29.673,00 |
| 02.07.2026 | 24,79 | 24,84 | 24,72 | 24,77 | 0,12% | 25.441,00 |
| 01.07.2026 | 24,76 | 24,95 | 24,73 | 24,74 | 0,24% | 38.876,00 |
| 30.06.2026 | 24,88 | 24,91 | 24,59 | 24,68 | -0,52% | 285.824,00 |
| 29.06.2026 | 24,84 | 24,88 | 24,70 | 24,81 | 0,36% | 36.701,00 |
| 26.06.2026 | 24,80 | 24,88 | 24,70 | 24,72 | -0,32% | 33.329,00 |
| 25.06.2026 | 24,82 | 24,89 | 24,77 | 24,80 | 0,20% | 37.396,00 |
| 24.06.2026 | 24,95 | 24,96 | 24,74 | 24,75 | -0,60% | 32.373,00 |
| 23.06.2026 | 24,94 | 25,00 | 24,90 | 24,90 | -0,44% | 25.766,00 |
| 22.06.2026 | 25,08 | 25,18 | 24,95 | 25,01 | -0,24% | 15.246,00 |
| 18.06.2026 | 25,02 | 25,30 | 24,96 | 25,07 | 0,20% | 172.211,00 |
| 17.06.2026 | 25,09 | 25,21 | 24,95 | 25,02 | 0,20% | 38.630,00 |
| 16.06.2026 | 25,00 | 25,01 | 24,93 | 24,97 | -0,08% | 30.918,00 |
| 15.06.2026 | 24,74 | 25,09 | 24,74 | 24,99 | -0,64% | 41.980,00 |
| 12.06.2026 | 25,11 | 25,16 | 25,03 | 25,15 | 0,48% | 44.271,00 |
| 11.06.2026 | 25,03 | 25,12 | 25,02 | 25,03 | -0,24% | 11.832,00 |
| 10.06.2026 | 25,00 | 25,10 | 25,00 | 25,09 | 0,08% | 19.511,00 |
| 09.06.2026 | 25,20 | 25,20 | 25,00 | 25,07 | -0,28% | 19.137,00 |
| 08.06.2026 | 25,20 | 25,20 | 25,09 | 25,14 | -0,20% | 15.690,00 |
| 05.06.2026 | 25,22 | 25,25 | 25,09 | 25,19 | -0,04% | 15.376,00 |
| 04.06.2026 | 25,18 | 25,23 | 25,10 | 25,20 | 0,08% | 17.373,00 |
| 03.06.2026 | 25,14 | 25,27 | 25,12 | 25,18 | 0,12% | 39.988,00 |
| 02.06.2026 | 25,14 | 25,24 | 25,11 | 25,15 | 0,12% | 12.170,00 |
| 01.06.2026 | 25,13 | 25,14 | 25,03 | 25,12 | 0,12% | 26.292,00 |
| 29.05.2026 | 25,25 | 25,30 | 25,04 | 25,09 | -0,59% | 60.444,00 |
| 28.05.2026 | 25,20 | 25,29 | 25,20 | 25,24 | 0,00% | 37.997,00 |
| 27.05.2026 | 25,20 | 25,30 | 25,19 | 25,24 | 0,20% | 24.319,00 |
| 26.05.2026 | 25,30 | 25,34 | 25,15 | 25,19 | -0,59% | 28.969,00 |
| 22.05.2026 | 25,10 | 25,38 | 25,10 | 25,34 | 0,56% | 5.844,00 |
| 21.05.2026 | 25,22 | 25,35 | 25,17 | 25,20 | -0,22% | 18.486,00 |
| 20.05.2026 | 25,21 | 25,32 | 25,20 | 25,26 | 0,14% | 10.352,00 |
| 19.05.2026 | 25,24 | 25,37 | 25,20 | 25,22 | -0,20% | 19.861,00 |
| 18.05.2026 | 25,25 | 25,35 | 25,24 | 25,27 | 0,08% | 15.178,00 |
| 15.05.2026 | 25,33 | 25,33 | 25,25 | 25,25 | -0,20% | 8.250,00 |
| 14.05.2026 | 25,30 | 25,35 | 25,30 | 25,30 | -0,05% | 18.607,00 |
| 13.05.2026 | 25,28 | 25,34 | 25,28 | 25,31 | -0,15% | 6.906,00 |
| 12.05.2026 | 25,36 | 25,38 | 25,32 | 25,35 | 0,14% | 15.641,00 |
| 11.05.2026 | 25,30 | 25,35 | 25,27 | 25,32 | -0,14% | 15.885,00 |
| 08.05.2026 | 25,28 | 25,39 | 25,28 | 25,35 | 0,02% | 13.039,00 |
| 07.05.2026 | 25,29 | 25,39 | 25,29 | 25,35 | -0,02% | 11.051,00 |
| 06.05.2026 | 25,33 | 25,38 | 25,27 | 25,35 | 0,36% | 9.444,00 |
| 05.05.2026 | 25,28 | 25,35 | 25,25 | 25,26 | -0,35% | 15.422,00 |
| 04.05.2026 | 25,27 | 25,42 | 25,25 | 25,35 | 0,19% | 11.620,00 |
| 01.05.2026 | 25,31 | 25,42 | 25,30 | 25,30 | -0,28% | 19.780,00 |
| 30.04.2026 | 25,26 | 25,40 | 25,26 | 25,37 | 0,04% | 20.787,00 |
| 29.04.2026 | 25,32 | 25,36 | 25,25 | 25,36 | 0,14% | 4.144,00 |
| 28.04.2026 | 25,31 | 25,42 | 25,24 | 25,33 | -0,14% | 12.042,00 |
| 27.04.2026 | 25,26 | 25,42 | 25,26 | 25,36 | -0,12% | 7.161,00 |
| 24.04.2026 | 25,24 | 25,39 | 25,24 | 25,39 | 0,32% | 6.256,00 |
| 23.04.2026 | 25,21 | 25,39 | 25,21 | 25,31 | 0,30% | 18.130,00 |
| 22.04.2026 | 25,30 | 25,33 | 25,21 | 25,24 | 0,14% | 9.850,00 |
| 21.04.2026 | 25,31 | 25,31 | 25,18 | 25,20 | -0,20% | 10.819,00 |
| 20.04.2026 | 25,27 | 25,34 | 25,19 | 25,25 | -0,12% | 15.203,00 |
| 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 |