22,705$
-0,07%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,81 | 22,81 | 22,15 | 22,15 | -2,51% | 68.114,00 |
| 11.11.2026 | 23,15 | 23,53 | 22,61 | 22,72 | -1,65% | 37.483,00 |
| 10.11.2026 | 23,47 | 23,74 | 23,00 | 23,10 | -1,28% | 37.943,00 |
| 09.11.2026 | 23,46 | 23,72 | 23,40 | 23,40 | 0,00% | 34.653,00 |
| 06.11.2026 | 23,45 | 23,49 | 23,17 | 23,40 | 0,00% | 29.029,00 |
| 05.11.2026 | 23,38 | 23,50 | 23,17 | 23,40 | 0,09% | 47.832,00 |
| 04.11.2026 | 23,28 | 23,38 | 23,11 | 23,38 | 1,21% | 25.251,00 |
| 03.11.2026 | 23,17 | 23,26 | 23,10 | 23,10 | -0,04% | 42.187,00 |
| 02.11.2026 | 23,07 | 23,30 | 23,00 | 23,11 | 0,30% | 26.998,00 |
| 30.10.2026 | 23,30 | 23,45 | 22,85 | 23,04 | -1,33% | 44.467,00 |
| 29.10.2026 | 23,50 | 23,60 | 23,22 | 23,35 | -0,43% | 21.924,00 |
| 28.10.2026 | 23,75 | 23,75 | 23,27 | 23,45 | -0,76% | 43.989,00 |
| 27.10.2026 | 23,69 | 23,75 | 23,52 | 23,63 | 0,13% | 28.820,00 |
| 26.10.2026 | 23,60 | 23,77 | 23,60 | 23,60 | 0,00% | 17.512,00 |
| 23.10.2026 | 23,60 | 23,80 | 23,30 | 23,60 | 0,64% | 20.769,00 |
| 22.10.2026 | 23,72 | 23,81 | 23,45 | 23,45 | -1,24% | 34.638,00 |
| 21.10.2026 | 23,56 | 23,79 | 23,53 | 23,75 | 1,21% | 69.555,00 |
| 20.10.2026 | 23,53 | 23,70 | 23,46 | 23,46 | -0,17% | 46.156,00 |
| 19.10.2026 | 23,63 | 23,85 | 23,50 | 23,50 | 0,04% | 17.975,00 |
| 16.10.2026 | 23,47 | 23,77 | 23,30 | 23,49 | -0,25% | 41.941,00 |
| 15.10.2026 | 23,41 | 24,00 | 23,31 | 23,55 | -0,46% | 45.525,00 |
| 14.10.2026 | 24,00 | 24,00 | 23,22 | 23,66 | -1,21% | 59.761,00 |
| 13.10.2026 | 24,09 | 24,10 | 23,95 | 23,95 | -0,21% | 15.964,00 |
| 12.10.2026 | 24,10 | 24,22 | 23,93 | 24,00 | -0,17% | 25.941,00 |
| 09.10.2026 | 24,10 | 24,20 | 24,00 | 24,04 | 0,08% | 30.506,00 |
| 08.10.2026 | 24,15 | 24,42 | 23,93 | 24,02 | -0,58% | 26.585,00 |
| 07.10.2026 | 24,24 | 24,50 | 24,04 | 24,16 | -0,66% | 28.372,00 |
| 06.10.2026 | 24,43 | 24,55 | 24,31 | 24,32 | -0,12% | 17.909,00 |
| 05.10.2026 | 24,37 | 24,51 | 24,03 | 24,35 | -0,16% | 38.079,00 |
| 02.10.2026 | 24,52 | 24,61 | 24,33 | 24,39 | -0,08% | 31.873,00 |
| 01.10.2026 | 24,62 | 24,76 | 24,13 | 24,41 | -1,13% | 34.852,00 |
| 30.09.2026 | 24,58 | 24,69 | 24,42 | 24,69 | 1,35% | 68.564,00 |
| 29.09.2026 | 24,44 | 24,63 | 24,26 | 24,36 | 0,45% | 20.607,00 |
| 28.09.2026 | 24,62 | 24,62 | 24,21 | 24,25 | -1,50% | 60.917,00 |
| 25.09.2026 | 24,59 | 24,77 | 24,58 | 24,62 | -0,18% | 24.087,00 |
| 24.09.2026 | 24,76 | 24,76 | 24,57 | 24,67 | -0,42% | 22.838,00 |
| 23.09.2026 | 24,83 | 24,85 | 24,70 | 24,77 | -0,20% | 26.900,00 |
| 22.09.2026 | 24,61 | 24,82 | 24,61 | 24,82 | 0,89% | 18.591,00 |
| 21.09.2026 | 24,80 | 24,85 | 24,60 | 24,60 | -0,65% | 18.963,00 |
| 18.09.2026 | 24,80 | 24,87 | 24,76 | 24,76 | -0,40% | 20.862,00 |
| 17.09.2026 | 24,77 | 24,90 | 24,77 | 24,86 | 0,36% | 28.514,00 |
| 16.09.2026 | 24,75 | 24,90 | 24,70 | 24,77 | -1,04% | 22.137,00 |
| 15.09.2026 | 25,13 | 25,24 | 25,03 | 25,03 | 0,04% | 15.760,00 |
| 14.09.2026 | 25,23 | 25,23 | 25,00 | 25,02 | -0,87% | 13.543,00 |
| 11.09.2026 | 25,16 | 25,35 | 25,15 | 25,24 | 0,24% | 16.762,00 |
| 10.09.2026 | 25,25 | 25,35 | 25,17 | 25,18 | -0,50% | 13.780,00 |
| 09.09.2026 | 25,33 | 25,35 | 25,21 | 25,31 | -0,01% | 17.854,00 |
| 08.09.2026 | 25,19 | 25,32 | 25,16 | 25,31 | 0,24% | 17.295,00 |
| 04.09.2026 | 25,22 | 25,25 | 25,20 | 25,25 | 0,12% | 12.106,00 |
| 03.09.2026 | 25,19 | 25,25 | 25,19 | 25,22 | 0,16% | 16.066,00 |
| 02.09.2026 | 25,16 | 25,23 | 25,15 | 25,18 | 0,08% | 6.670,00 |
| 01.09.2026 | 25,20 | 25,25 | 25,10 | 25,16 | -0,16% | 14.729,00 |
| 31.08.2026 | 25,01 | 25,28 | 25,00 | 25,20 | 0,84% | 25.701,00 |
| 28.08.2026 | 25,16 | 25,16 | 24,97 | 24,99 | -0,44% | 22.003,00 |
| 27.08.2026 | 25,23 | 25,23 | 25,05 | 25,10 | 0,08% | 16.017,00 |
| 26.08.2026 | 25,05 | 25,15 | 25,05 | 25,08 | -0,20% | 17.422,00 |
| 25.08.2026 | 25,08 | 25,25 | 25,08 | 25,13 | -0,10% | 38.390,00 |
| 24.08.2026 | 25,18 | 25,19 | 25,05 | 25,16 | -0,10% | 24.706,00 |
| 21.08.2026 | 25,12 | 25,23 | 25,11 | 25,18 | 0,12% | 10.751,00 |
| 20.08.2026 | 25,19 | 25,23 | 25,11 | 25,15 | -0,20% | 30.936,00 |
| 19.08.2026 | 25,15 | 25,25 | 25,10 | 25,20 | 0,28% | 20.673,00 |
| 18.08.2026 | 25,10 | 25,23 | 25,10 | 25,13 | -0,12% | 13.884,00 |
| 17.08.2026 | 25,22 | 25,23 | 25,11 | 25,16 | -0,20% | 11.368,00 |
| 14.08.2026 | 25,11 | 25,23 | 25,11 | 25,21 | 0,14% | 15.902,00 |
| 13.08.2026 | 25,19 | 25,25 | 25,08 | 25,18 | 0,11% | 10.991,00 |
| 12.08.2026 | 25,09 | 25,22 | 25,07 | 25,15 | 0,34% | 20.847,00 |
| 11.08.2026 | 25,10 | 25,20 | 25,06 | 25,06 | -0,18% | 14.717,00 |
| 10.08.2026 | 25,09 | 25,14 | 25,03 | 25,11 | -0,38% | 9.088,00 |
| 07.08.2026 | 25,14 | 25,24 | 25,04 | 25,20 | 0,28% | 18.430,00 |
| 06.08.2026 | 25,14 | 25,26 | 25,01 | 25,13 | -0,20% | 20.755,00 |
| 05.08.2026 | 25,12 | 25,25 | 25,12 | 25,18 | 0,24% | 20.087,00 |
| 04.08.2026 | 25,25 | 25,25 | 25,11 | 25,12 | -0,16% | 18.252,00 |
| 03.08.2026 | 25,18 | 25,27 | 25,11 | 25,16 | -0,08% | 18.293,00 |
| 31.07.2026 | 25,11 | 25,22 | 24,98 | 25,18 | 0,64% | 47.815,00 |
| 30.07.2026 | 24,97 | 25,07 | 24,96 | 25,02 | -0,06% | 16.988,00 |
| 29.07.2026 | 24,96 | 25,08 | 24,96 | 25,04 | 0,04% | 9.910,00 |
| 28.07.2026 | 25,08 | 25,08 | 24,97 | 25,03 | -0,22% | 10.694,00 |
| 27.07.2026 | 25,02 | 25,09 | 24,95 | 25,08 | 0,38% | 12.891,00 |
| 24.07.2026 | 24,95 | 25,03 | 24,95 | 24,99 | -0,06% | 16.655,00 |
| 23.07.2026 | 25,06 | 25,06 | 24,95 | 25,00 | -0,20% | 12.308,00 |
| 22.07.2026 | 24,96 | 25,07 | 24,96 | 25,05 | 0,24% | 6.681,00 |
| 21.07.2026 | 24,98 | 25,04 | 24,94 | 24,99 | -0,20% | 12.411,00 |
| 20.07.2026 | 24,90 | 25,04 | 24,90 | 25,04 | 0,40% | 23.387,00 |
| 17.07.2026 | 24,85 | 24,95 | 24,85 | 24,94 | 0,28% | 19.120,00 |
| 16.07.2026 | 24,94 | 24,99 | 24,87 | 24,87 | -0,28% | 6.356,00 |
| 15.07.2026 | 24,86 | 25,00 | 24,85 | 24,94 | -0,08% | 26.834,00 |
| 14.07.2026 | 24,93 | 24,96 | 24,85 | 24,96 | 0,08% | 16.127,00 |
| 13.07.2026 | 24,97 | 24,98 | 24,86 | 24,94 | -0,20% | 13.227,00 |
| 10.07.2026 | 24,93 | 24,99 | 24,92 | 24,99 | -0,12% | 15.632,00 |
| 09.07.2026 | 24,92 | 25,06 | 24,86 | 25,02 | 0,52% | 34.366,00 |
| 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 |