24,890$
-0,44%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,00 | 25,00 | 24,88 | 24,88 | -0,48% | 19.212,00 |
| 13.10.2025 | 24,90 | 25,05 | 24,90 | 25,00 | 0,48% | 9.503,00 |
| 10.10.2025 | 24,95 | 25,08 | 24,88 | 24,88 | -0,52% | 18.654,00 |
| 09.10.2025 | 24,92 | 25,16 | 24,88 | 25,01 | 0,40% | 71.401,00 |
| 08.10.2025 | 25,01 | 25,01 | 24,90 | 24,91 | -0,72% | 14.651,00 |
| 07.10.2025 | 25,11 | 25,11 | 24,90 | 25,09 | 0,00% | 20.214,00 |
| 06.10.2025 | 25,01 | 25,11 | 25,00 | 25,09 | 0,40% | 21.531,00 |
| 03.10.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,12% | 4.000,00 |
| 02.10.2025 | 24,93 | 25,03 | 24,88 | 24,96 | 0,12% | 22.181,00 |
| 01.10.2025 | 24,80 | 24,99 | 24,80 | 24,93 | 0,65% | 23.398,00 |
| 30.09.2025 | 25,06 | 25,06 | 24,77 | 24,77 | -1,08% | 132.389,00 |
| 29.09.2025 | 25,10 | 25,10 | 24,95 | 25,04 | 0,18% | 24.843,00 |
| 26.09.2025 | 24,96 | 25,07 | 24,96 | 25,00 | -0,06% | 12.147,00 |
| 25.09.2025 | 24,95 | 25,15 | 24,92 | 25,01 | 0,36% | 21.396,00 |
| 24.09.2025 | 25,01 | 25,05 | 24,90 | 24,92 | -0,88% | 21.531,00 |
| 23.09.2025 | 24,95 | 25,14 | 24,90 | 25,14 | 0,40% | 23.846,00 |
| 22.09.2025 | 25,01 | 25,05 | 24,90 | 25,04 | -0,04% | 21.533,00 |
| 19.09.2025 | 24,85 | 25,05 | 24,85 | 25,05 | 0,08% | 24.526,00 |
| 18.09.2025 | 24,99 | 25,03 | 24,91 | 25,03 | 0,00% | 19.464,00 |
| 17.09.2025 | 24,83 | 25,03 | 24,81 | 25,03 | 0,81% | 23.180,00 |
| 16.09.2025 | 24,79 | 24,96 | 24,75 | 24,83 | -1,21% | 32.955,00 |
| 15.09.2025 | 25,25 | 25,25 | 25,04 | 25,14 | -0,46% | 31.270,00 |
| 12.09.2025 | 25,11 | 25,25 | 25,11 | 25,25 | 0,12% | 7.694,00 |
| 11.09.2025 | 25,10 | 25,24 | 25,06 | 25,22 | 0,60% | 41.779,00 |
| 10.09.2025 | 25,09 | 25,09 | 25,01 | 25,07 | -0,12% | 12.653,00 |
| 09.09.2025 | 25,04 | 25,10 | 24,94 | 25,10 | 0,24% | 24.272,00 |
| 08.09.2025 | 24,90 | 25,06 | 24,80 | 25,04 | 0,64% | 13.434,00 |
| 05.09.2025 | 25,00 | 25,01 | 24,75 | 24,88 | -0,32% | 44.263,00 |
| 04.09.2025 | 24,71 | 24,99 | 24,71 | 24,96 | 0,85% | 45.975,00 |
| 03.09.2025 | 24,64 | 24,82 | 24,64 | 24,75 | 0,69% | 22.163,00 |
| 02.09.2025 | 24,65 | 24,80 | 24,53 | 24,58 | 0,00% | 46.493,00 |
| 29.08.2025 | 24,94 | 24,94 | 24,51 | 24,58 | -1,48% | 98.025,00 |
| 28.08.2025 | 24,98 | 25,02 | 24,88 | 24,95 | -0,28% | 13.277,00 |
| 27.08.2025 | 24,89 | 25,03 | 24,89 | 25,02 | 0,28% | 20.549,00 |
| 26.08.2025 | 24,83 | 24,97 | 24,82 | 24,95 | 0,40% | 17.621,00 |
| 25.08.2025 | 25,02 | 25,02 | 24,83 | 24,85 | -0,76% | 16.227,00 |
| 22.08.2025 | 24,94 | 25,06 | 24,80 | 25,04 | 0,16% | 36.084,00 |
| 21.08.2025 | 24,98 | 25,04 | 24,95 | 25,00 | -0,16% | 19.813,00 |
| 20.08.2025 | 24,94 | 25,05 | 24,94 | 25,04 | 0,16% | 27.312,00 |
| 19.08.2025 | 24,76 | 25,00 | 24,76 | 25,00 | 0,77% | 19.746,00 |
| 18.08.2025 | 24,70 | 24,88 | 24,70 | 24,81 | 0,57% | 16.023,00 |
| 15.08.2025 | 24,75 | 24,75 | 24,63 | 24,67 | -0,28% | 10.755,00 |
| 14.08.2025 | 24,70 | 24,75 | 24,62 | 24,74 | 0,12% | 21.391,00 |
| 13.08.2025 | 24,56 | 24,71 | 24,41 | 24,71 | 0,65% | 18.342,00 |
| 12.08.2025 | 24,55 | 24,57 | 24,42 | 24,55 | 0,37% | 9.793,00 |
| 11.08.2025 | 24,65 | 24,68 | 24,40 | 24,46 | -0,93% | 24.912,00 |
| 08.08.2025 | 24,60 | 24,70 | 24,55 | 24,69 | 0,08% | 16.495,00 |
| 07.08.2025 | 24,47 | 24,71 | 24,47 | 24,67 | 0,82% | 30.463,00 |
| 06.08.2025 | 24,68 | 24,68 | 24,46 | 24,47 | -0,12% | 9.413,00 |
| 05.08.2025 | 24,71 | 24,75 | 24,50 | 24,50 | -0,89% | 16.900,00 |
| 04.08.2025 | 24,45 | 24,75 | 24,45 | 24,72 | 0,77% | 20.865,00 |
| 01.08.2025 | 24,45 | 24,53 | 24,40 | 24,53 | -0,08% | 17.875,00 |
| 31.07.2025 | 24,54 | 24,66 | 24,47 | 24,55 | 0,29% | 64.505,00 |
| 30.07.2025 | 24,40 | 24,63 | 24,40 | 24,48 | 0,20% | 27.248,00 |
| 29.07.2025 | 24,11 | 24,44 | 24,11 | 24,43 | 1,08% | 37.641,00 |
| 28.07.2025 | 24,15 | 24,19 | 24,07 | 24,17 | 0,12% | 16.383,00 |
| 25.07.2025 | 24,10 | 24,17 | 24,09 | 24,14 | 0,12% | 14.114,00 |
| 24.07.2025 | 24,00 | 24,14 | 24,00 | 24,11 | 0,17% | 20.845,00 |
| 23.07.2025 | 24,18 | 24,18 | 24,04 | 24,07 | -0,21% | 30.088,00 |
| 22.07.2025 | 24,11 | 24,19 | 24,08 | 24,12 | 0,04% | 22.998,00 |
| 21.07.2025 | 24,06 | 24,19 | 24,04 | 24,11 | 0,37% | 26.479,00 |
| 18.07.2025 | 24,02 | 24,07 | 24,00 | 24,02 | -0,12% | 20.261,00 |
| 17.07.2025 | 23,97 | 24,08 | 23,95 | 24,05 | 0,46% | 35.852,00 |
| 16.07.2025 | 23,99 | 24,04 | 23,86 | 23,94 | -0,08% | 26.637,00 |
| 15.07.2025 | 23,99 | 24,06 | 23,91 | 23,96 | -0,08% | 37.934,00 |
| 14.07.2025 | 24,10 | 24,19 | 23,93 | 23,98 | -0,33% | 36.978,00 |
| 11.07.2025 | 24,10 | 24,19 | 24,03 | 24,06 | -0,41% | 28.674,00 |
| 10.07.2025 | 24,19 | 24,20 | 24,07 | 24,16 | 0,21% | 35.688,00 |
| 09.07.2025 | 24,08 | 24,20 | 24,05 | 24,11 | 0,12% | 24.260,00 |
| 08.07.2025 | 23,90 | 24,10 | 23,90 | 24,08 | 0,58% | 31.834,00 |
| 07.07.2025 | 23,90 | 24,00 | 23,80 | 23,94 | -0,25% | 65.207,00 |
| 03.07.2025 | 24,00 | 24,07 | 23,95 | 24,00 | -0,08% | 13.452,00 |
| 02.07.2025 | 23,86 | 24,06 | 23,86 | 24,02 | 0,38% | 47.642,00 |
| 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 | -0,40% | 19.367,00 |
| 30.05.2025 | 24,88 | 25,13 | 24,88 | 25,09 | 0,52% | 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 |