24,350$
0,62%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,57 | 24,57 | 24,30 | 24,35 | 0,58% | 15.656,00 |
| 26.03.2026 | 24,57 | 24,81 | 24,21 | 24,21 | -1,59% | 32.225,00 |
| 25.03.2026 | 24,81 | 24,89 | 24,60 | 24,60 | -0,24% | 16.548,00 |
| 24.03.2026 | 24,83 | 24,92 | 24,66 | 24,66 | -0,84% | 14.557,00 |
| 23.03.2026 | 24,74 | 24,92 | 24,65 | 24,87 | 1,10% | 19.573,00 |
| 20.03.2026 | 24,60 | 24,86 | 24,55 | 24,60 | -1,09% | 22.534,00 |
| 19.03.2026 | 24,65 | 24,93 | 24,60 | 24,87 | 0,97% | 32.806,00 |
| 18.03.2026 | 24,75 | 24,81 | 24,60 | 24,63 | -0,28% | 19.780,00 |
| 17.03.2026 | 24,67 | 24,89 | 24,65 | 24,70 | -1,28% | 25.660,00 |
| 16.03.2026 | 25,03 | 25,14 | 24,90 | 25,02 | 0,08% | 16.898,00 |
| 13.03.2026 | 25,13 | 25,25 | 25,00 | 25,00 | -0,48% | 13.531,00 |
| 12.03.2026 | 25,04 | 25,28 | 25,04 | 25,12 | -0,16% | 13.747,00 |
| 11.03.2026 | 25,35 | 25,35 | 25,10 | 25,16 | 0,00% | 11.073,00 |
| 10.03.2026 | 25,05 | 25,25 | 25,05 | 25,16 | 0,04% | 100,00 |
| 09.03.2026 | 25,04 | 25,23 | 25,04 | 25,15 | 0,24% | 100,00 |
| 06.03.2026 | 25,17 | 25,24 | 25,04 | 25,09 | -0,48% | 100,00 |
| 05.03.2026 | 25,21 | 25,35 | 25,20 | 25,21 | -0,14% | 100,00 |
| 04.03.2026 | 25,29 | 25,33 | 25,23 | 25,25 | -0,14% | 100,00 |
| 03.03.2026 | 25,21 | 25,37 | 25,16 | 25,28 | 0,00% | 100,00 |
| 02.03.2026 | 25,09 | 25,40 | 24,98 | 25,28 | 0,84% | 100,00 |
| 27.02.2026 | 25,10 | 25,13 | 24,95 | 25,07 | -0,28% | 100,00 |
| 26.02.2026 | 25,13 | 25,15 | 25,10 | 25,14 | 0,12% | 11.575,00 |
| 25.02.2026 | 25,15 | 25,15 | 25,08 | 25,11 | 0,04% | 14.882,00 |
| 24.02.2026 | 25,15 | 25,15 | 25,05 | 25,10 | -0,12% | 12.521,00 |
| 23.02.2026 | 25,10 | 25,15 | 25,09 | 25,13 | -0,08% | 20.020,00 |
| 20.02.2026 | 25,10 | 25,15 | 25,10 | 25,15 | 0,12% | 11.488,00 |
| 19.02.2026 | 25,17 | 25,19 | 25,10 | 25,12 | -0,28% | 12.592,00 |
| 18.02.2026 | 25,15 | 25,19 | 25,10 | 25,19 | 0,00% | 10.251,00 |
| 17.02.2026 | 25,15 | 25,19 | 25,10 | 25,19 | 0,36% | 21.179,00 |
| 13.02.2026 | 25,05 | 25,19 | 25,05 | 25,10 | -0,14% | 10.473,00 |
| 12.02.2026 | 25,09 | 25,20 | 25,05 | 25,14 | -0,06% | 18.858,00 |
| 11.02.2026 | 25,05 | 25,15 | 25,05 | 25,15 | 0,00% | 14.915,00 |
| 10.02.2026 | 25,00 | 25,15 | 25,00 | 25,15 | 0,52% | 8.386,00 |
| 09.02.2026 | 25,10 | 25,14 | 25,02 | 25,02 | -0,48% | 13.606,00 |
| 06.02.2026 | 25,12 | 25,18 | 25,08 | 25,14 | -0,08% | 11.810,00 |
| 05.02.2026 | 25,13 | 25,17 | 24,97 | 25,16 | 0,00% | 12.525,00 |
| 04.02.2026 | 25,10 | 25,18 | 25,08 | 25,16 | -0,08% | 7.531,00 |
| 03.02.2026 | 25,18 | 25,18 | 25,10 | 25,18 | 0,08% | 8.731,00 |
| 02.02.2026 | 25,11 | 25,18 | 25,00 | 25,16 | 0,32% | 37.063,00 |
| 30.01.2026 | 25,07 | 25,37 | 24,98 | 25,08 | 0,04% | 24.647,00 |
| 29.01.2026 | 24,99 | 25,08 | 24,95 | 25,07 | 0,28% | 20.071,00 |
| 28.01.2026 | 24,99 | 25,08 | 24,99 | 25,00 | -0,08% | 19.841,00 |
| 27.01.2026 | 24,96 | 25,08 | 24,95 | 25,02 | 0,04% | 15.341,00 |
| 26.01.2026 | 24,97 | 25,08 | 24,96 | 25,01 | -0,28% | 18.704,00 |
| 23.01.2026 | 25,07 | 25,10 | 24,90 | 25,08 | -0,08% | 18.089,00 |
| 22.01.2026 | 24,90 | 25,18 | 24,90 | 25,10 | 0,64% | 24.392,00 |
| 21.01.2026 | 24,95 | 25,00 | 24,85 | 24,94 | -0,04% | 16.566,00 |
| 20.01.2026 | 24,85 | 25,00 | 24,83 | 24,95 | -0,16% | 13.464,00 |
| 16.01.2026 | 24,92 | 24,99 | 24,83 | 24,99 | 0,32% | 23.569,00 |
| 15.01.2026 | 24,87 | 24,91 | 24,78 | 24,91 | 0,08% | 24.700,00 |
| 14.01.2026 | 24,82 | 24,89 | 24,76 | 24,89 | 0,04% | 21.818,00 |
| 13.01.2026 | 24,89 | 24,90 | 24,80 | 24,88 | -0,08% | 16.273,00 |
| 12.01.2026 | 24,78 | 24,90 | 24,75 | 24,90 | 0,48% | 14.059,00 |
| 09.01.2026 | 24,84 | 24,90 | 24,76 | 24,78 | -0,24% | 22.663,00 |
| 08.01.2026 | 24,75 | 24,85 | 24,75 | 24,84 | 0,53% | 12.591,00 |
| 07.01.2026 | 24,87 | 24,89 | 24,71 | 24,71 | -0,66% | 21.955,00 |
| 06.01.2026 | 24,85 | 24,88 | 24,84 | 24,88 | 0,14% | 22.537,00 |
| 05.01.2026 | 24,85 | 24,88 | 24,80 | 24,84 | 0,36% | 25.772,00 |
| 02.01.2026 | 24,72 | 24,88 | 24,72 | 24,75 | 0,16% | 12.533,00 |
| 31.12.2025 | 24,80 | 24,88 | 24,68 | 24,71 | -0,24% | 81.999,00 |
| 30.12.2025 | 24,73 | 24,77 | 24,66 | 24,77 | 0,16% | 25.330,00 |
| 29.12.2025 | 24,78 | 24,78 | 24,65 | 24,73 | 0,16% | 24.806,00 |
| 26.12.2025 | 24,67 | 24,80 | 24,67 | 24,69 | 0,08% | 21.187,00 |
| 24.12.2025 | 24,71 | 24,78 | 24,66 | 24,67 | -0,16% | 18.868,00 |
| 23.12.2025 | 24,70 | 24,79 | 24,70 | 24,71 | -0,12% | 17.750,00 |
| 22.12.2025 | 24,70 | 24,80 | 24,68 | 24,74 | 0,16% | 24.686,00 |
| 19.12.2025 | 24,74 | 24,79 | 24,65 | 24,70 | -0,16% | 25.782,00 |
| 18.12.2025 | 24,67 | 24,76 | 24,67 | 24,74 | 0,28% | 26.288,00 |
| 17.12.2025 | 24,63 | 24,74 | 24,63 | 24,67 | 0,00% | 35.181,00 |
| 16.12.2025 | 24,75 | 24,79 | 24,64 | 24,67 | -1,43% | 47.038,00 |
| 15.12.2025 | 25,05 | 25,05 | 24,98 | 25,03 | 0,03% | 15.545,00 |
| 12.12.2025 | 25,03 | 25,15 | 25,02 | 25,02 | -0,52% | 15.714,00 |
| 11.12.2025 | 25,09 | 25,15 | 25,00 | 25,15 | 0,52% | 18.766,00 |
| 10.12.2025 | 25,03 | 25,09 | 25,00 | 25,02 | -0,24% | 27.803,00 |
| 09.12.2025 | 25,10 | 25,10 | 25,04 | 25,08 | 0,08% | 12.180,00 |
| 08.12.2025 | 25,00 | 25,07 | 25,00 | 25,06 | 0,12% | 7.097,00 |
| 05.12.2025 | 25,01 | 25,07 | 24,97 | 25,03 | 0,04% | 21.363,00 |
| 04.12.2025 | 25,10 | 25,10 | 24,96 | 25,02 | -0,08% | 32.793,00 |
| 03.12.2025 | 24,99 | 25,15 | 24,99 | 25,04 | -0,12% | 25.238,00 |
| 02.12.2025 | 25,01 | 25,07 | 25,00 | 25,07 | 0,16% | 13.564,00 |
| 01.12.2025 | 24,98 | 25,06 | 24,95 | 25,03 | 0,44% | 31.944,00 |
| 28.11.2025 | 24,96 | 25,05 | 24,90 | 24,92 | -0,16% | 55.300,00 |
| 26.11.2025 | 24,97 | 25,04 | 24,94 | 24,96 | 0,04% | 25.719,00 |
| 25.11.2025 | 25,00 | 25,03 | 24,95 | 24,95 | -0,12% | 15.760,00 |
| 24.11.2025 | 24,99 | 25,02 | 24,98 | 24,98 | -0,08% | 16.441,00 |
| 21.11.2025 | 25,00 | 25,10 | 24,97 | 25,00 | 0,00% | 15.095,00 |
| 20.11.2025 | 25,02 | 25,09 | 25,00 | 25,00 | -0,28% | 30.190,00 |
| 19.11.2025 | 25,00 | 25,08 | 25,00 | 25,07 | 0,24% | 18.139,00 |
| 18.11.2025 | 25,05 | 25,06 | 24,95 | 25,01 | 0,00% | 17.704,00 |
| 17.11.2025 | 25,03 | 25,09 | 24,96 | 25,01 | 0,00% | 14.698,00 |
| 14.11.2025 | 24,98 | 25,05 | 24,96 | 25,01 | -0,16% | 15.904,00 |
| 13.11.2025 | 24,97 | 25,05 | 24,97 | 25,05 | 0,28% | 14.558,00 |
| 12.11.2025 | 24,98 | 25,05 | 24,97 | 24,98 | -0,16% | 8.698,00 |
| 11.11.2025 | 25,01 | 25,04 | 25,00 | 25,02 | 0,08% | 2.660,00 |
| 10.11.2025 | 24,93 | 25,08 | 24,93 | 25,00 | -0,08% | 10.564,00 |
| 07.11.2025 | 24,93 | 25,02 | 24,92 | 25,02 | 0,08% | 10.609,00 |
| 06.11.2025 | 25,00 | 25,07 | 25,00 | 25,00 | -0,08% | 14.903,00 |
| 05.11.2025 | 24,90 | 25,04 | 24,87 | 25,02 | 0,44% | 18.218,00 |
| 04.11.2025 | 24,88 | 24,95 | 24,88 | 24,91 | -0,12% | 11.782,00 |
| 03.11.2025 | 24,91 | 24,95 | 24,87 | 24,94 | 0,08% | 18.614,00 |