23,915$
-0,06%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 23,86 | 23,95 | 23,85 | 23,93 | 0,46% | 40.678,00 |
| 30.06.2025 | 24,18 | 24,20 | 23,72 | 23,82 | -1,12% | 281.152,00 |
| 27.06.2025 | 24,04 | 24,15 | 23,97 | 24,09 | 0,21% | 19.623,00 |
| 26.06.2025 | 24,10 | 24,11 | 23,86 | 24,04 | -0,33% | 38.054,00 |
| 25.06.2025 | 24,19 | 24,21 | 24,00 | 24,12 | -0,29% | 23.670,00 |
| 24.06.2025 | 24,08 | 24,22 | 24,06 | 24,19 | 0,25% | 27.166,00 |
| 23.06.2025 | 23,92 | 24,16 | 23,92 | 24,13 | 0,92% | 46.705,00 |
| 20.06.2025 | 24,05 | 24,20 | 23,82 | 23,91 | -1,08% | 169.763,00 |
| 18.06.2025 | 24,16 | 24,25 | 24,01 | 24,17 | 0,12% | 30.891,00 |
| 17.06.2025 | 24,18 | 24,36 | 24,02 | 24,14 | -0,45% | 26.229,00 |
| 16.06.2025 | 24,25 | 24,38 | 24,07 | 24,25 | 0,12% | 49.176,00 |
| 13.06.2025 | 24,50 | 24,50 | 24,17 | 24,22 | -2,50% | 32.973,00 |
| 12.06.2025 | 24,78 | 24,90 | 24,72 | 24,84 | 0,32% | 18.056,00 |
| 11.06.2025 | 24,77 | 24,97 | 24,70 | 24,76 | 0,00% | 20.317,00 |
| 10.06.2025 | 24,92 | 24,93 | 24,70 | 24,76 | -0,32% | 16.086,00 |
| 09.06.2025 | 24,78 | 25,03 | 24,74 | 24,84 | 0,32% | 22.086,00 |
| 06.06.2025 | 24,90 | 24,99 | 24,65 | 24,76 | -0,92% | 21.874,00 |
| 05.06.2025 | 24,95 | 25,00 | 24,80 | 24,99 | 0,73% | 10.427,00 |
| 04.06.2025 | 24,72 | 24,87 | 24,72 | 24,81 | 0,20% | 10.023,00 |
| 03.06.2025 | 24,99 | 25,13 | 24,63 | 24,76 | -0,92% | 22.491,00 |
| 02.06.2025 | 25,00 | 25,06 | 24,90 | 24,99 | -0,04% | 19.367,00 |
| 30.05.2025 | 24,88 | 25,13 | 24,88 | 25,00 | 0,16% | 64.430,00 |
| 29.05.2025 | 24,92 | 25,09 | 24,80 | 24,96 | 0,69% | 12.605,00 |
| 28.05.2025 | 25,00 | 25,14 | 24,78 | 24,79 | -1,00% | 13.366,00 |
| 27.05.2025 | 25,01 | 25,07 | 24,96 | 25,04 | 0,08% | 8.788,00 |
| 23.05.2025 | 25,02 | 25,10 | 24,85 | 25,02 | 0,28% | 14.885,00 |
| 22.05.2025 | 24,93 | 25,00 | 24,79 | 24,95 | -0,32% | 16.238,00 |
| 21.05.2025 | 24,90 | 25,04 | 24,65 | 25,03 | 0,40% | 19.382,00 |
| 20.05.2025 | 24,90 | 25,05 | 24,90 | 24,93 | 0,12% | 24.500,00 |
| 19.05.2025 | 24,78 | 25,00 | 24,78 | 24,90 | 0,57% | 28.248,00 |
| 16.05.2025 | 24,61 | 24,81 | 24,57 | 24,76 | 0,08% | 13.033,00 |
| 15.05.2025 | 24,62 | 24,75 | 24,55 | 24,74 | 0,69% | 14.740,00 |
| 14.05.2025 | 24,53 | 24,65 | 24,40 | 24,57 | 0,20% | 24.519,00 |
| 13.05.2025 | 24,48 | 24,52 | 24,39 | 24,52 | 0,57% | 12.140,00 |
| 12.05.2025 | 24,45 | 24,50 | 24,29 | 24,38 | 0,33% | 19.840,00 |
| 09.05.2025 | 24,35 | 24,37 | 24,25 | 24,30 | -0,25% | 16.120,00 |
| 08.05.2025 | 24,49 | 24,53 | 24,32 | 24,36 | -0,23% | 18.154,00 |
| 07.05.2025 | 24,44 | 24,54 | 24,38 | 24,42 | 0,02% | 5.807,00 |
| 06.05.2025 | 24,44 | 24,49 | 24,37 | 24,41 | -0,16% | 15.743,00 |
| 05.05.2025 | 24,65 | 24,70 | 24,37 | 24,45 | 0,08% | 19.155,00 |
| 02.05.2025 | 24,56 | 24,60 | 24,43 | 24,43 | -0,12% | 8.006,00 |
| 01.05.2025 | 24,38 | 24,53 | 24,37 | 24,46 | 0,62% | 15.391,00 |
| 30.04.2025 | 24,30 | 24,50 | 24,30 | 24,31 | -0,41% | 13.010,00 |
| 29.04.2025 | 24,47 | 24,57 | 24,38 | 24,41 | -0,08% | 12.210,00 |
| 28.04.2025 | 24,49 | 24,50 | 24,33 | 24,43 | -0,41% | 20.795,00 |
| 25.04.2025 | 24,40 | 24,59 | 24,35 | 24,53 | 0,70% | 18.194,00 |
| 24.04.2025 | 24,35 | 24,47 | 24,32 | 24,36 | 0,33% | 17.233,00 |
| 23.04.2025 | 24,41 | 24,50 | 24,23 | 24,28 | -0,04% | 18.612,00 |
| 22.04.2025 | 24,05 | 24,48 | 24,05 | 24,29 | 0,75% | 20.651,00 |
| 21.04.2025 | 24,01 | 24,25 | 24,00 | 24,11 | -0,78% | 46.771,00 |
| 17.04.2025 | 24,63 | 24,64 | 24,16 | 24,30 | -1,12% | 45.590,00 |
| 16.04.2025 | 24,45 | 24,67 | 24,25 | 24,58 | 0,92% | 23.251,00 |
| 15.04.2025 | 24,36 | 24,50 | 24,35 | 24,35 | -0,54% | 18.041,00 |
| 14.04.2025 | 24,36 | 24,50 | 24,29 | 24,48 | 0,67% | 10.838,00 |
| 11.04.2025 | 24,23 | 24,39 | 24,23 | 24,32 | 0,29% | 20.470,00 |
| 10.04.2025 | 24,26 | 24,40 | 24,07 | 24,25 | -0,04% | 28.113,00 |
| 09.04.2025 | 23,93 | 24,50 | 23,81 | 24,26 | 1,04% | 37.102,00 |
| 08.04.2025 | 24,51 | 24,61 | 24,01 | 24,01 | -1,76% | 42.662,00 |
| 07.04.2025 | 24,67 | 24,67 | 24,31 | 24,44 | -1,05% | 40.834,00 |
| 04.04.2025 | 24,85 | 24,90 | 24,62 | 24,70 | -0,40% | 33.524,00 |
| 03.04.2025 | 24,62 | 25,00 | 24,55 | 24,80 | 0,14% | 56.828,00 |
| 02.04.2025 | 24,68 | 24,94 | 24,68 | 24,77 | 0,51% | 53.235,00 |
| 01.04.2025 | 24,64 | 24,95 | 24,63 | 24,64 | 0,45% | 32.005,00 |
| 31.03.2025 | 25,00 | 25,10 | 24,53 | 24,53 | -1,49% | 166.028,00 |
| 28.03.2025 | 24,96 | 24,98 | 24,80 | 24,90 | 0,00% | 26.556,00 |
| 27.03.2025 | 24,87 | 24,98 | 24,84 | 24,90 | 0,12% | 25.950,00 |
| 26.03.2025 | 25,00 | 25,02 | 24,86 | 24,87 | -0,44% | 17.058,00 |
| 25.03.2025 | 24,99 | 25,13 | 24,94 | 24,98 | -0,08% | 15.296,00 |
| 24.03.2025 | 24,95 | 25,07 | 24,95 | 25,00 | 0,20% | 17.664,00 |
| 21.03.2025 | 24,94 | 25,03 | 24,94 | 24,95 | 0,00% | 14.774,00 |
| 20.03.2025 | 24,98 | 25,06 | 24,94 | 24,95 | 0,08% | 17.782,00 |
| 19.03.2025 | 25,03 | 25,05 | 24,92 | 24,93 | -0,44% | 34.635,00 |
| 18.03.2025 | 25,02 | 25,18 | 25,01 | 25,04 | 0,11% | 10.997,00 |
| 17.03.2025 | 25,00 | 25,24 | 25,00 | 25,01 | -0,90% | 12.911,00 |
| 14.03.2025 | 25,22 | 25,32 | 25,21 | 25,24 | -0,12% | 7.835,00 |
| 13.03.2025 | 25,15 | 25,32 | 25,15 | 25,27 | 0,16% | 13.494,00 |
| 12.03.2025 | 25,30 | 25,32 | 25,11 | 25,23 | -0,28% | 16.499,00 |
| 11.03.2025 | 25,20 | 25,32 | 25,17 | 25,30 | 0,36% | 15.613,00 |
| 10.03.2025 | 25,19 | 25,30 | 25,17 | 25,21 | -0,43% | 14.663,00 |
| 07.03.2025 | 25,35 | 25,43 | 25,26 | 25,32 | 0,28% | 8.091,00 |
| 06.03.2025 | 25,39 | 25,39 | 25,25 | 25,25 | -0,75% | 12.954,00 |
| 05.03.2025 | 25,54 | 25,54 | 25,36 | 25,44 | -0,43% | 10.403,00 |
| 04.03.2025 | 25,53 | 25,59 | 25,48 | 25,55 | -0,04% | 20.465,00 |
| 03.03.2025 | 25,64 | 25,64 | 25,46 | 25,56 | -0,08% | 21.836,00 |
| 28.02.2025 | 25,50 | 25,60 | 25,38 | 25,58 | 0,20% | 38.146,00 |
| 27.02.2025 | 25,58 | 25,60 | 25,52 | 25,53 | -0,39% | 5.460,00 |
| 26.02.2025 | 25,53 | 25,63 | 25,46 | 25,63 | 0,08% | 14.432,00 |
| 25.02.2025 | 25,38 | 25,68 | 25,38 | 25,61 | 0,57% | 19.640,00 |
| 24.02.2025 | 25,32 | 25,48 | 25,28 | 25,47 | 0,57% | 14.191,00 |
| 21.02.2025 | 25,25 | 25,42 | 25,25 | 25,32 | 0,12% | 31.303,00 |
| 20.02.2025 | 25,17 | 25,33 | 25,16 | 25,29 | 0,32% | 10.919,00 |
| 19.02.2025 | 25,18 | 25,30 | 25,16 | 25,21 | 0,23% | 19.789,00 |
| 18.02.2025 | 25,23 | 25,23 | 25,14 | 25,15 | -0,30% | 8.373,00 |
| 14.02.2025 | 25,25 | 25,25 | 25,09 | 25,23 | 0,24% | 35.712,00 |
| 13.02.2025 | 25,26 | 25,27 | 25,02 | 25,17 | 0,60% | 10.727,00 |
| 12.02.2025 | 25,10 | 25,14 | 25,02 | 25,02 | -0,40% | 16.779,00 |
| 11.02.2025 | 25,21 | 25,25 | 25,10 | 25,12 | -0,32% | 8.832,00 |
| 10.02.2025 | 25,28 | 25,30 | 25,11 | 25,20 | -0,39% | 11.075,00 |
| 07.02.2025 | 25,11 | 25,32 | 25,11 | 25,30 | 0,12% | 7.609,00 |
| 06.02.2025 | 25,12 | 25,34 | 25,12 | 25,27 | 0,40% | 15.459,00 |