22,840$
0,62%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,86 | 23,05 | 22,52 | 22,86 | 0,70% | 31.017,00 |
| 19.10.2026 | 22,61 | 23,01 | 22,51 | 22,70 | 0,09% | 28.685,00 |
| 16.10.2026 | 22,98 | 23,59 | 22,65 | 22,68 | -0,79% | 51.876,00 |
| 15.10.2026 | 22,75 | 23,20 | 22,74 | 22,86 | 0,47% | 38.372,00 |
| 14.10.2026 | 22,92 | 23,18 | 22,61 | 22,75 | -0,82% | 59.281,00 |
| 13.10.2026 | 23,18 | 23,19 | 22,92 | 22,94 | -0,39% | 34.456,00 |
| 12.10.2026 | 23,11 | 23,26 | 23,02 | 23,03 | -0,05% | 19.165,00 |
| 09.10.2026 | 23,24 | 23,40 | 23,02 | 23,04 | -0,78% | 41.301,00 |
| 08.10.2026 | 23,59 | 23,59 | 23,15 | 23,22 | -1,40% | 46.285,00 |
| 07.10.2026 | 23,69 | 23,83 | 23,51 | 23,55 | -0,76% | 34.711,00 |
| 06.10.2026 | 23,85 | 23,92 | 23,70 | 23,73 | -0,08% | 27.076,00 |
| 05.10.2026 | 23,84 | 23,84 | 23,60 | 23,75 | -0,46% | 41.768,00 |
| 02.10.2026 | 23,88 | 24,00 | 23,81 | 23,86 | -0,25% | 25.984,00 |
| 01.10.2026 | 24,01 | 24,05 | 23,86 | 23,92 | -0,29% | 43.948,00 |
| 30.09.2026 | 23,90 | 24,02 | 23,78 | 23,99 | 1,44% | 82.320,00 |
| 29.09.2026 | 23,60 | 23,82 | 23,55 | 23,65 | 0,42% | 24.421,00 |
| 28.09.2026 | 23,89 | 23,89 | 23,42 | 23,55 | -1,32% | 45.269,00 |
| 25.09.2026 | 23,89 | 24,02 | 23,75 | 23,87 | -0,40% | 27.996,00 |
| 24.09.2026 | 24,09 | 24,17 | 23,96 | 23,96 | -0,54% | 10.263,00 |
| 23.09.2026 | 24,21 | 24,21 | 24,05 | 24,09 | -0,04% | 20.689,00 |
| 22.09.2026 | 24,09 | 24,30 | 24,00 | 24,10 | 0,15% | 51.102,00 |
| 21.09.2026 | 24,08 | 24,09 | 24,05 | 24,07 | -0,06% | 27.908,00 |
| 18.09.2026 | 24,10 | 24,10 | 24,01 | 24,08 | -0,04% | 22.392,00 |
| 17.09.2026 | 24,06 | 24,24 | 24,04 | 24,09 | 0,21% | 28.873,00 |
| 16.09.2026 | 24,05 | 24,10 | 23,96 | 24,04 | -1,35% | 36.467,00 |
| 15.09.2026 | 24,40 | 24,44 | 24,22 | 24,37 | 0,49% | 32.990,00 |
| 14.09.2026 | 24,42 | 24,57 | 24,25 | 24,25 | -0,57% | 18.326,00 |
| 11.09.2026 | 24,50 | 24,58 | 24,35 | 24,39 | -0,37% | 23.590,00 |
| 10.09.2026 | 24,39 | 24,53 | 24,35 | 24,48 | -0,49% | 20.773,00 |
| 09.09.2026 | 24,67 | 24,70 | 24,36 | 24,60 | -0,10% | 18.465,00 |
| 08.09.2026 | 24,41 | 24,68 | 24,41 | 24,63 | 0,68% | 29.786,00 |
| 04.09.2026 | 24,54 | 24,54 | 24,35 | 24,46 | 0,16% | 12.491,00 |
| 03.09.2026 | 24,34 | 24,68 | 24,26 | 24,42 | 0,42% | 44.988,00 |
| 02.09.2026 | 24,25 | 24,44 | 24,25 | 24,32 | 0,04% | 9.970,00 |
| 01.09.2026 | 24,27 | 24,47 | 24,25 | 24,31 | -0,78% | 18.242,00 |
| 31.08.2026 | 24,29 | 24,50 | 24,25 | 24,50 | 0,62% | 35.004,00 |
| 28.08.2026 | 24,25 | 24,48 | 24,25 | 24,35 | 0,29% | 32.229,00 |
| 27.08.2026 | 24,25 | 24,45 | 24,25 | 24,28 | -0,21% | 34.370,00 |
| 26.08.2026 | 24,39 | 24,39 | 24,23 | 24,33 | 0,25% | 25.897,00 |
| 25.08.2026 | 24,43 | 24,59 | 24,25 | 24,27 | -0,08% | 31.657,00 |
| 24.08.2026 | 24,31 | 24,43 | 24,28 | 24,29 | -0,10% | 15.895,00 |
| 21.08.2026 | 24,80 | 24,80 | 24,30 | 24,32 | -0,33% | 15.716,00 |
| 20.08.2026 | 24,35 | 24,72 | 24,35 | 24,40 | 0,06% | 18.651,00 |
| 19.08.2026 | 24,41 | 24,58 | 24,37 | 24,38 | 0,04% | 20.368,00 |
| 18.08.2026 | 24,37 | 24,55 | 24,35 | 24,37 | -0,45% | 26.357,00 |
| 17.08.2026 | 24,54 | 24,59 | 24,36 | 24,48 | -0,20% | 23.286,00 |
| 14.08.2026 | 24,52 | 24,67 | 24,51 | 24,53 | -0,13% | 12.829,00 |
| 13.08.2026 | 24,56 | 24,64 | 24,51 | 24,56 | 0,04% | 27.011,00 |
| 12.08.2026 | 24,69 | 24,75 | 24,50 | 24,55 | -0,53% | 40.090,00 |
| 11.08.2026 | 24,67 | 24,78 | 24,66 | 24,68 | -0,27% | 23.459,00 |
| 10.08.2026 | 24,65 | 24,75 | 24,65 | 24,75 | -0,06% | 14.312,00 |
| 07.08.2026 | 24,67 | 24,82 | 24,65 | 24,76 | 0,00% | 14.220,00 |
| 06.08.2026 | 24,70 | 24,82 | 24,70 | 24,76 | 0,08% | 23.687,00 |
| 05.08.2026 | 24,67 | 24,85 | 24,60 | 24,74 | 0,12% | 36.381,00 |
| 04.08.2026 | 24,74 | 24,79 | 24,58 | 24,71 | 0,28% | 24.155,00 |
| 03.08.2026 | 24,64 | 24,76 | 24,50 | 24,64 | 0,20% | 43.536,00 |
| 31.07.2026 | 24,40 | 24,64 | 24,35 | 24,59 | 1,07% | 55.884,00 |
| 30.07.2026 | 24,38 | 24,45 | 24,31 | 24,33 | 0,04% | 22.571,00 |
| 29.07.2026 | 24,33 | 24,43 | 24,31 | 24,32 | -0,29% | 30.561,00 |
| 28.07.2026 | 24,33 | 24,43 | 24,32 | 24,39 | -0,08% | 8.600,00 |
| 27.07.2026 | 24,38 | 24,45 | 24,30 | 24,41 | -0,12% | 15.617,00 |
| 24.07.2026 | 24,40 | 24,44 | 24,35 | 24,44 | 0,37% | 18.753,00 |
| 23.07.2026 | 24,39 | 24,55 | 24,30 | 24,35 | -0,57% | 23.883,00 |
| 22.07.2026 | 24,42 | 24,50 | 24,40 | 24,49 | 0,12% | 14.556,00 |
| 21.07.2026 | 24,41 | 24,55 | 24,41 | 24,46 | 0,04% | 18.879,00 |
| 20.07.2026 | 24,48 | 24,54 | 24,40 | 24,45 | 0,00% | 11.696,00 |
| 17.07.2026 | 24,32 | 24,47 | 24,21 | 24,45 | 0,37% | 56.261,00 |
| 16.07.2026 | 24,27 | 24,40 | 24,11 | 24,36 | -0,04% | 15.494,00 |
| 15.07.2026 | 24,21 | 24,39 | 24,21 | 24,37 | 0,04% | 47.238,00 |
| 14.07.2026 | 24,40 | 24,40 | 24,20 | 24,36 | 0,32% | 29.395,00 |
| 13.07.2026 | 24,32 | 24,50 | 24,28 | 24,28 | -0,28% | 17.656,00 |
| 10.07.2026 | 24,33 | 24,47 | 24,31 | 24,35 | -0,12% | 17.288,00 |
| 09.07.2026 | 24,30 | 24,45 | 24,30 | 24,38 | 0,33% | 41.331,00 |
| 08.07.2026 | 24,32 | 24,45 | 24,21 | 24,30 | -0,49% | 66.492,00 |
| 07.07.2026 | 24,44 | 24,50 | 24,34 | 24,42 | 0,08% | 15.979,00 |
| 06.07.2026 | 24,38 | 24,50 | 24,33 | 24,40 | 0,21% | 23.136,00 |
| 02.07.2026 | 24,40 | 24,42 | 24,21 | 24,35 | 0,25% | 46.335,00 |
| 01.07.2026 | 24,22 | 24,41 | 24,22 | 24,29 | 0,74% | 42.917,00 |
| 30.06.2026 | 24,39 | 24,55 | 24,11 | 24,11 | -0,47% | 339.066,00 |
| 29.06.2026 | 24,32 | 24,47 | 24,15 | 24,23 | 0,10% | 29.974,00 |
| 26.06.2026 | 24,34 | 24,48 | 24,20 | 24,20 | -0,74% | 25.408,00 |
| 25.06.2026 | 24,48 | 24,48 | 24,35 | 24,38 | -0,08% | 34.971,00 |
| 24.06.2026 | 24,61 | 24,67 | 24,37 | 24,40 | -0,69% | 39.545,00 |
| 23.06.2026 | 24,57 | 24,75 | 24,56 | 24,57 | -0,20% | 20.661,00 |
| 22.06.2026 | 24,72 | 24,80 | 24,61 | 24,62 | -0,53% | 29.749,00 |
| 18.06.2026 | 24,66 | 24,75 | 24,63 | 24,75 | 0,21% | 16.249,00 |
| 17.06.2026 | 24,75 | 24,75 | 24,66 | 24,70 | 0,11% | 16.844,00 |
| 16.06.2026 | 24,70 | 24,80 | 24,66 | 24,67 | 0,20% | 14.191,00 |
| 15.06.2026 | 24,72 | 24,80 | 24,53 | 24,62 | -1,72% | 17.861,00 |
| 12.06.2026 | 24,90 | 25,05 | 24,90 | 25,05 | 0,52% | 18.762,00 |
| 11.06.2026 | 24,90 | 24,98 | 24,89 | 24,92 | 0,14% | 6.344,00 |
| 10.06.2026 | 24,96 | 24,99 | 24,83 | 24,89 | -0,42% | 22.413,00 |
| 09.06.2026 | 25,05 | 25,10 | 24,92 | 24,99 | -0,05% | 24.900,00 |
| 08.06.2026 | 24,86 | 25,02 | 24,86 | 25,00 | 0,53% | 24.623,00 |
| 05.06.2026 | 24,96 | 24,98 | 24,81 | 24,87 | -0,40% | 16.567,00 |
| 04.06.2026 | 24,96 | 25,00 | 24,91 | 24,97 | 0,28% | 16.562,00 |
| 03.06.2026 | 24,99 | 25,05 | 24,87 | 24,90 | -0,36% | 11.819,00 |
| 02.06.2026 | 24,92 | 25,01 | 24,92 | 24,99 | 0,00% | 20.301,00 |
| 01.06.2026 | 25,01 | 25,01 | 24,90 | 24,99 | 0,32% | 15.273,00 |
| 29.05.2026 | 25,13 | 25,15 | 24,89 | 24,91 | -0,84% | 49.679,00 |