25,320$
0,40%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,33 | 25,33 | 25,32 | 25,32 | 0,40% | 455,00 |
| 29.04.2024 | 25,00 | 25,22 | 25,00 | 25,22 | 0,72% | 32.091,00 |
| 26.04.2024 | 24,95 | 25,15 | 24,95 | 25,04 | -0,12% | 21.019,00 |
| 25.04.2024 | 25,09 | 25,17 | 25,02 | 25,07 | -0,28% | 11.627,00 |
| 24.04.2024 | 25,10 | 25,18 | 25,10 | 25,14 | 0,12% | 13.417,00 |
| 23.04.2024 | 24,91 | 25,21 | 24,91 | 25,11 | 0,16% | 14.811,00 |
| 22.04.2024 | 24,90 | 25,19 | 24,90 | 25,07 | 0,48% | 23.738,00 |
| 19.04.2024 | 24,88 | 25,06 | 24,85 | 24,95 | 0,44% | 17.150,00 |
| 18.04.2024 | 24,85 | 24,95 | 24,73 | 24,84 | -0,04% | 24.275,00 |
| 17.04.2024 | 24,92 | 24,93 | 24,72 | 24,85 | 0,36% | 10.429,00 |
| 16.04.2024 | 24,69 | 24,90 | 24,69 | 24,76 | 0,16% | 22.674,00 |
| 15.04.2024 | 24,93 | 24,93 | 24,69 | 24,72 | -0,84% | 36.175,00 |
| 12.04.2024 | 24,88 | 25,07 | 24,88 | 24,93 | -0,12% | 21.600,00 |
| 11.04.2024 | 24,97 | 24,99 | 24,88 | 24,96 | -0,16% | 17.749,00 |
| 10.04.2024 | 25,04 | 25,06 | 24,93 | 25,00 | -0,44% | 39.171,00 |
| 09.04.2024 | 24,99 | 25,11 | 24,99 | 25,11 | 0,48% | 17.086,00 |
| 08.04.2024 | 25,05 | 25,07 | 24,99 | 24,99 | -0,32% | 28.624,00 |
| 05.04.2024 | 25,17 | 25,24 | 25,04 | 25,07 | -0,16% | 49.723,00 |
| 04.04.2024 | 25,11 | 25,23 | 25,06 | 25,11 | 0,12% | 22.101,00 |
| 03.04.2024 | 25,05 | 25,20 | 25,03 | 25,08 | 0,08% | 33.624,00 |
| 02.04.2024 | 25,09 | 25,20 | 25,04 | 25,06 | -0,36% | 40.009,00 |
| 01.04.2024 | 25,15 | 25,31 | 25,08 | 25,15 | 0,12% | 45.930,00 |
| 28.03.2024 | 25,39 | 25,49 | 25,08 | 25,12 | 0,12% | 74.681,00 |
| 27.03.2024 | 25,21 | 25,25 | 25,06 | 25,09 | -0,12% | 54.690,00 |
| 26.03.2024 | 25,32 | 25,33 | 25,12 | 25,12 | -0,91% | 48.357,00 |
| 25.03.2024 | 25,62 | 25,62 | 25,29 | 25,35 | -1,44% | 22.368,00 |
| 22.03.2024 | 25,73 | 25,73 | 25,46 | 25,72 | 0,12% | 18.889,00 |
| 21.03.2024 | 25,71 | 25,93 | 25,60 | 25,69 | -0,58% | 22.554,00 |
| 20.03.2024 | 25,64 | 25,87 | 25,51 | 25,84 | 1,02% | 37.892,00 |
| 19.03.2024 | 25,28 | 25,60 | 25,28 | 25,58 | 0,99% | 28.564,00 |
| 18.03.2024 | 25,35 | 25,44 | 25,18 | 25,33 | 0,44% | 22.912,00 |
| 15.03.2024 | 25,29 | 25,35 | 25,13 | 25,22 | -0,39% | 17.866,00 |
| 14.03.2024 | 25,36 | 25,36 | 25,21 | 25,32 | -1,29% | 20.352,00 |
| 13.03.2024 | 25,57 | 25,65 | 25,49 | 25,65 | 0,08% | 21.888,00 |
| 12.03.2024 | 25,55 | 25,64 | 25,43 | 25,63 | 0,08% | 25.012,00 |
| 11.03.2024 | 25,65 | 25,72 | 25,57 | 25,61 | -0,47% | 19.460,00 |
| 08.03.2024 | 25,60 | 25,76 | 25,57 | 25,73 | 0,55% | 21.369,00 |
| 07.03.2024 | 25,60 | 25,60 | 25,54 | 25,59 | -0,04% | 28.608,00 |
| 06.03.2024 | 25,63 | 25,63 | 25,51 | 25,60 | -0,12% | 35.305,00 |
| 05.03.2024 | 25,36 | 25,63 | 25,36 | 25,63 | 0,95% | 21.417,00 |
| 04.03.2024 | 25,64 | 25,64 | 25,36 | 25,39 | -0,82% | 19.886,00 |
| 01.03.2024 | 25,64 | 25,73 | 25,53 | 25,60 | -0,19% | 14.025,00 |
| 29.02.2024 | 25,45 | 25,65 | 25,45 | 25,65 | 0,63% | 52.608,00 |
| 28.02.2024 | 25,40 | 25,49 | 25,31 | 25,49 | 0,08% | 18.646,00 |
| 27.02.2024 | 25,33 | 25,49 | 25,26 | 25,47 | 0,32% | 22.486,00 |
| 26.02.2024 | 25,37 | 25,45 | 25,22 | 25,39 | 0,24% | 10.812,00 |
| 23.02.2024 | 25,35 | 25,35 | 25,25 | 25,33 | 0,12% | 17.787,00 |
| 22.02.2024 | 25,30 | 25,38 | 25,30 | 25,30 | 0,03% | 17.957,00 |
| 21.02.2024 | 25,31 | 25,40 | 25,21 | 25,29 | -0,26% | 17.233,00 |
| 20.02.2024 | 25,20 | 25,36 | 25,20 | 25,36 | 0,89% | 16.699,00 |
| 16.02.2024 | 25,39 | 25,39 | 25,10 | 25,14 | -0,92% | 28.455,00 |
| 15.02.2024 | 25,32 | 25,40 | 25,32 | 25,37 | 0,08% | 9.851,00 |
| 14.02.2024 | 25,27 | 25,43 | 25,27 | 25,35 | 0,12% | 10.785,00 |
| 13.02.2024 | 25,28 | 25,43 | 25,25 | 25,32 | -0,51% | 9.122,00 |
| 12.02.2024 | 25,32 | 25,46 | 25,32 | 25,45 | 0,28% | 22.992,00 |
| 09.02.2024 | 25,30 | 25,45 | 25,22 | 25,38 | 0,32% | 32.781,00 |
| 08.02.2024 | 25,13 | 25,30 | 25,06 | 25,30 | 0,64% | 21.421,00 |
| 07.02.2024 | 25,01 | 25,15 | 24,98 | 25,14 | 0,20% | 18.996,00 |
| 06.02.2024 | 24,99 | 25,18 | 24,96 | 25,09 | 0,56% | 15.600,00 |
| 05.02.2024 | 25,10 | 25,18 | 24,95 | 24,95 | -0,56% | 32.443,00 |
| 02.02.2024 | 25,03 | 25,22 | 25,03 | 25,09 | 0,08% | 28.635,00 |
| 01.02.2024 | 24,90 | 25,17 | 24,90 | 25,07 | 0,68% | 34.558,00 |
| 31.01.2024 | 24,98 | 25,05 | 24,87 | 24,90 | -0,20% | 43.071,00 |
| 30.01.2024 | 25,10 | 25,20 | 24,95 | 24,95 | -0,60% | 55.224,00 |
| 29.01.2024 | 25,00 | 25,15 | 24,94 | 25,10 | 0,48% | 48.713,00 |
| 26.01.2024 | 25,02 | 25,10 | 24,95 | 24,98 | -0,16% | 52.265,00 |
| 25.01.2024 | 25,01 | 25,08 | 24,97 | 25,02 | 0,16% | 42.403,00 |
| 24.01.2024 | 24,99 | 25,08 | 24,96 | 24,98 | 0,08% | 25.377,00 |
| 23.01.2024 | 25,03 | 25,06 | 24,96 | 24,96 | -0,56% | 28.015,00 |
| 22.01.2024 | 24,94 | 25,10 | 24,94 | 25,10 | 0,48% | 25.062,00 |
| 19.01.2024 | 24,93 | 24,99 | 24,93 | 24,98 | 0,00% | 21.990,00 |
| 18.01.2024 | 24,90 | 25,00 | 24,90 | 24,98 | 0,20% | 90.464,00 |
| 17.01.2024 | 24,86 | 24,96 | 24,86 | 24,93 | 0,04% | 64.167,00 |
| 16.01.2024 | 24,90 | 24,97 | 24,87 | 24,92 | -0,12% | 48.811,00 |
| 12.01.2024 | 24,85 | 24,96 | 24,85 | 24,95 | 0,12% | 55.109,00 |
| 11.01.2024 | 24,89 | 24,95 | 24,86 | 24,92 | 0,08% | 20.554,00 |
| 10.01.2024 | 24,85 | 24,95 | 24,85 | 24,90 | 0,00% | 73.370,00 |
| 09.01.2024 | 24,85 | 24,96 | 24,82 | 24,90 | 0,20% | 17.629,00 |
| 08.01.2024 | 25,00 | 25,00 | 24,80 | 24,85 | -0,12% | 47.811,00 |
| 05.01.2024 | 24,80 | 24,91 | 24,80 | 24,88 | 0,16% | 19.003,00 |
| 04.01.2024 | 24,75 | 24,98 | 24,75 | 24,84 | 0,16% | 68.588,00 |
| 03.01.2024 | 24,73 | 24,85 | 24,73 | 24,80 | 0,20% | 44.907,00 |
| 02.01.2024 | 24,63 | 24,83 | 24,63 | 24,75 | 0,49% | 14.235,00 |
| 29.12.2023 | 24,87 | 25,03 | 24,63 | 24,63 | -0,48% | 83.489,00 |
| 28.12.2023 | 24,75 | 24,95 | 24,73 | 24,75 | 0,00% | 34.603,00 |
| 27.12.2023 | 24,70 | 24,85 | 24,70 | 24,75 | 0,49% | 34.068,00 |
| 26.12.2023 | 24,85 | 25,08 | 24,62 | 24,63 | -0,48% | 55.109,00 |
| 22.12.2023 | 24,71 | 24,93 | 24,68 | 24,75 | -0,08% | 56.721,00 |
| 21.12.2023 | 24,85 | 25,03 | 24,71 | 24,77 | -0,32% | 42.004,00 |
| 20.12.2023 | 24,82 | 25,08 | 24,77 | 24,85 | 0,00% | 34.356,00 |
| 19.12.2023 | 24,85 | 24,87 | 24,75 | 24,85 | 0,16% | 20.026,00 |
| 18.12.2023 | 24,99 | 25,13 | 24,75 | 24,81 | -1,12% | 26.368,00 |
| 15.12.2023 | 25,00 | 25,14 | 24,81 | 25,09 | -0,16% | 30.359,00 |
| 14.12.2023 | 25,07 | 25,16 | 24,90 | 25,13 | 0,12% | 38.982,00 |
| 13.12.2023 | 25,02 | 25,16 | 24,96 | 25,10 | -0,79% | 33.090,00 |
| 12.12.2023 | 25,28 | 25,43 | 25,15 | 25,30 | -0,39% | 198.552,00 |
| 11.12.2023 | 25,48 | 25,48 | 25,29 | 25,40 | -0,20% | 16.152,00 |
| 08.12.2023 | 25,16 | 25,45 | 25,08 | 25,45 | 1,15% | 19.471,00 |
| 07.12.2023 | 25,32 | 25,45 | 25,16 | 25,16 | -0,24% | 133.015,00 |
| 06.12.2023 | 25,28 | 25,45 | 25,20 | 25,22 | -0,55% | 32.165,00 |