24,245$
-0,47%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 25,12 | 25,26 | 25,12 | 25,17 | 0,45% | 8.395,00 |
| 04.02.2025 | 25,08 | 25,13 | 25,04 | 25,06 | -0,33% | 13.522,00 |
| 03.02.2025 | 24,90 | 25,14 | 24,90 | 25,14 | 0,96% | 29.874,00 |
| 31.01.2025 | 25,20 | 25,23 | 24,90 | 24,90 | -1,35% | 58.072,00 |
| 30.01.2025 | 25,24 | 25,25 | 25,15 | 25,24 | 0,56% | 13.482,00 |
| 29.01.2025 | 25,08 | 25,22 | 25,08 | 25,10 | -0,52% | 13.303,00 |
| 28.01.2025 | 25,07 | 25,26 | 25,07 | 25,23 | 0,24% | 12.152,00 |
| 27.01.2025 | 25,21 | 25,25 | 25,15 | 25,17 | -0,12% | 28.444,00 |
| 24.01.2025 | 25,21 | 25,25 | 25,15 | 25,20 | 0,20% | 25.710,00 |
| 23.01.2025 | 25,19 | 25,20 | 25,09 | 25,15 | -0,14% | 19.993,00 |
| 22.01.2025 | 25,07 | 25,22 | 25,07 | 25,19 | -0,10% | 13.897,00 |
| 21.01.2025 | 25,04 | 25,23 | 25,04 | 25,21 | 0,40% | 29.831,00 |
| 17.01.2025 | 24,97 | 25,23 | 24,90 | 25,11 | 0,36% | 30.350,00 |
| 16.01.2025 | 25,00 | 25,05 | 24,88 | 25,02 | 0,24% | 14.734,00 |
| 15.01.2025 | 24,85 | 25,00 | 24,83 | 24,96 | 0,81% | 24.792,00 |
| 14.01.2025 | 24,70 | 24,93 | 24,70 | 24,76 | 0,16% | 28.559,00 |
| 13.01.2025 | 24,76 | 25,04 | 24,72 | 24,72 | -0,40% | 26.463,00 |
| 10.01.2025 | 24,99 | 25,00 | 24,77 | 24,82 | -0,88% | 37.115,00 |
| 08.01.2025 | 24,96 | 25,14 | 24,96 | 25,04 | 0,32% | 19.532,00 |
| 07.01.2025 | 24,95 | 25,12 | 24,95 | 24,96 | -0,20% | 27.702,00 |
| 06.01.2025 | 25,00 | 25,12 | 24,92 | 25,01 | 0,00% | 20.785,00 |
| 03.01.2025 | 25,04 | 25,11 | 24,97 | 25,01 | -0,08% | 28.107,00 |
| 02.01.2025 | 24,83 | 25,12 | 24,81 | 25,03 | 1,01% | 50.939,00 |
| 31.12.2024 | 25,08 | 25,12 | 24,75 | 24,78 | -0,68% | 211.265,00 |
| 30.12.2024 | 24,75 | 25,00 | 24,75 | 24,95 | 0,81% | 42.319,00 |
| 27.12.2024 | 24,92 | 24,99 | 24,75 | 24,75 | -1,00% | 25.486,00 |
| 26.12.2024 | 24,85 | 25,00 | 24,70 | 25,00 | 0,60% | 26.639,00 |
| 24.12.2024 | 24,97 | 24,98 | 24,70 | 24,85 | -0,12% | 27.459,00 |
| 23.12.2024 | 24,80 | 24,99 | 24,80 | 24,88 | 0,20% | 42.503,00 |
| 20.12.2024 | 24,80 | 25,00 | 24,67 | 24,83 | 0,73% | 51.319,00 |
| 19.12.2024 | 24,95 | 25,00 | 24,65 | 24,65 | -1,24% | 60.659,00 |
| 18.12.2024 | 24,91 | 25,06 | 24,90 | 24,96 | 0,02% | 56.575,00 |
| 17.12.2024 | 24,88 | 25,00 | 24,80 | 24,96 | -0,66% | 52.367,00 |
| 16.12.2024 | 25,15 | 25,22 | 25,08 | 25,12 | 0,08% | 27.581,00 |
| 13.12.2024 | 25,13 | 25,19 | 25,07 | 25,10 | -0,20% | 32.489,00 |
| 12.12.2024 | 25,17 | 25,22 | 25,11 | 25,15 | -0,08% | 26.568,00 |
| 11.12.2024 | 25,19 | 25,28 | 25,13 | 25,17 | -0,08% | 13.724,00 |
| 10.12.2024 | 25,10 | 25,23 | 25,10 | 25,19 | 0,08% | 14.326,00 |
| 09.12.2024 | 25,17 | 25,24 | 25,08 | 25,17 | 0,00% | 12.997,00 |
| 06.12.2024 | 25,21 | 25,33 | 25,13 | 25,17 | -0,16% | 30.372,00 |
| 05.12.2024 | 25,20 | 25,28 | 25,15 | 25,21 | 0,12% | 23.561,00 |
| 04.12.2024 | 25,11 | 25,40 | 25,11 | 25,18 | -0,04% | 17.562,00 |
| 03.12.2024 | 25,14 | 25,32 | 25,11 | 25,19 | -0,08% | 20.677,00 |
| 02.12.2024 | 25,16 | 25,61 | 25,15 | 25,21 | 0,32% | 24.389,00 |
| 29.11.2024 | 25,20 | 25,38 | 25,12 | 25,13 | -0,16% | 160.566,00 |
| 27.11.2024 | 25,00 | 25,21 | 25,00 | 25,17 | 0,52% | 20.906,00 |