24,240$
-0,25%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 25,02 | 25,18 | 25,02 | 25,12 | 0,08% | 13.511,00 |
| 27.05.2026 | 25,00 | 25,10 | 24,94 | 25,10 | 0,20% | 10.246,00 |
| 26.05.2026 | 24,99 | 25,09 | 24,99 | 25,05 | -0,06% | 14.165,00 |
| 22.05.2026 | 25,10 | 25,11 | 24,94 | 25,07 | 0,06% | 9.064,00 |
| 21.05.2026 | 24,90 | 25,10 | 24,90 | 25,05 | 0,56% | 12.686,00 |
| 20.05.2026 | 24,80 | 24,99 | 24,80 | 24,91 | 0,24% | 10.551,00 |
| 19.05.2026 | 24,80 | 24,97 | 24,80 | 24,85 | 0,12% | 25.005,00 |
| 18.05.2026 | 24,90 | 25,02 | 24,82 | 24,82 | -0,24% | 30.421,00 |
| 15.05.2026 | 25,02 | 25,09 | 24,88 | 24,88 | -1,10% | 25.969,00 |
| 14.05.2026 | 25,11 | 25,19 | 25,04 | 25,16 | 0,15% | 6.757,00 |
| 13.05.2026 | 25,12 | 25,16 | 25,05 | 25,12 | -0,06% | 13.840,00 |
| 12.05.2026 | 25,03 | 25,14 | 25,00 | 25,14 | 0,18% | 11.637,00 |
| 11.05.2026 | 25,00 | 25,10 | 24,98 | 25,09 | 0,32% | 21.885,00 |
| 08.05.2026 | 24,95 | 25,04 | 24,91 | 25,01 | 0,20% | 47.616,00 |
| 07.05.2026 | 24,96 | 25,06 | 24,93 | 24,96 | -0,48% | 15.694,00 |
| 06.05.2026 | 25,01 | 25,14 | 24,92 | 25,08 | 0,00% | 27.804,00 |
| 05.05.2026 | 25,06 | 25,10 | 24,98 | 25,08 | 0,10% | 10.455,00 |
| 04.05.2026 | 24,98 | 25,06 | 24,91 | 25,06 | 0,59% | 26.667,00 |
| 01.05.2026 | 25,03 | 25,12 | 24,91 | 24,91 | -0,36% | 21.883,00 |
| 30.04.2026 | 24,99 | 25,13 | 24,87 | 25,00 | 0,20% | 25.487,00 |
| 29.04.2026 | 25,04 | 25,15 | 24,95 | 24,95 | -0,40% | 10.193,00 |
| 28.04.2026 | 25,06 | 25,15 | 25,00 | 25,05 | -0,20% | 13.916,00 |
| 27.04.2026 | 25,10 | 25,10 | 25,05 | 25,10 | -0,20% | 6.391,00 |
| 24.04.2026 | 25,12 | 25,15 | 25,06 | 25,15 | 0,08% | 7.584,00 |
| 23.04.2026 | 25,08 | 25,20 | 24,95 | 25,13 | 0,20% | 69.693,00 |
| 22.04.2026 | 24,90 | 25,08 | 24,87 | 25,08 | 0,55% | 21.212,00 |
| 21.04.2026 | 24,91 | 25,05 | 24,86 | 24,94 | -0,21% | 23.247,00 |
| 20.04.2026 | 24,95 | 25,05 | 24,95 | 24,99 | -0,02% | 12.936,00 |
| 17.04.2026 | 24,92 | 25,01 | 24,85 | 25,00 | 0,32% | 23.228,00 |
| 16.04.2026 | 24,96 | 24,99 | 24,88 | 24,92 | -0,26% | 7.672,00 |
| 15.04.2026 | 24,92 | 25,00 | 24,87 | 24,99 | 0,22% | 16.587,00 |
| 14.04.2026 | 24,76 | 25,00 | 24,76 | 24,93 | 0,24% | 15.083,00 |
| 13.04.2026 | 24,83 | 24,88 | 24,83 | 24,87 | 0,16% | 10.629,00 |
| 10.04.2026 | 24,75 | 24,85 | 24,69 | 24,83 | 0,20% | 8.850,00 |
| 09.04.2026 | 24,80 | 24,85 | 24,75 | 24,78 | -0,36% | 5.652,00 |
| 08.04.2026 | 24,54 | 24,87 | 24,54 | 24,87 | 0,97% | 18.707,00 |
| 07.04.2026 | 24,52 | 24,64 | 24,50 | 24,63 | 0,16% | 15.523,00 |
| 06.04.2026 | 24,57 | 24,65 | 24,50 | 24,59 | 0,33% | 21.855,00 |
| 02.04.2026 | 24,42 | 24,63 | 24,41 | 24,51 | 0,37% | 27.006,00 |
| 01.04.2026 | 24,39 | 24,63 | 24,35 | 24,42 | 0,87% | 21.944,00 |
| 31.03.2026 | 24,49 | 24,68 | 24,21 | 24,21 | -0,49% | 263.366,00 |
| 30.03.2026 | 24,60 | 24,60 | 24,32 | 24,33 | -0,08% | 22.991,00 |
| 27.03.2026 | 24,57 | 24,57 | 24,30 | 24,35 | 0,58% | 15.656,00 |
| 26.03.2026 | 24,57 | 24,81 | 24,21 | 24,21 | -1,59% | 32.225,00 |
| 25.03.2026 | 24,81 | 24,89 | 24,60 | 24,60 | -0,24% | 16.548,00 |
| 24.03.2026 | 24,83 | 24,92 | 24,66 | 24,66 | -0,84% | 14.557,00 |
| 23.03.2026 | 24,74 | 24,92 | 24,65 | 24,87 | 1,10% | 19.573,00 |
| 20.03.2026 | 24,60 | 24,86 | 24,55 | 24,60 | -1,09% | 22.534,00 |
| 19.03.2026 | 24,65 | 24,93 | 24,60 | 24,87 | 0,97% | 32.806,00 |
| 18.03.2026 | 24,75 | 24,81 | 24,60 | 24,63 | -0,28% | 19.780,00 |
| 17.03.2026 | 24,67 | 24,89 | 24,65 | 24,70 | -1,28% | 25.660,00 |
| 16.03.2026 | 25,03 | 25,14 | 24,90 | 25,02 | 0,08% | 16.898,00 |
| 13.03.2026 | 25,13 | 25,25 | 25,00 | 25,00 | -0,48% | 13.531,00 |
| 12.03.2026 | 25,04 | 25,28 | 25,04 | 25,12 | -0,16% | 13.747,00 |
| 11.03.2026 | 25,35 | 25,35 | 25,10 | 25,16 | 0,00% | 11.073,00 |
| 10.03.2026 | 25,05 | 25,25 | 25,05 | 25,16 | 0,04% | 100,00 |
| 09.03.2026 | 25,04 | 25,23 | 25,04 | 25,15 | 0,24% | 100,00 |
| 06.03.2026 | 25,17 | 25,24 | 25,04 | 25,09 | -0,48% | 100,00 |
| 05.03.2026 | 25,21 | 25,35 | 25,20 | 25,21 | -0,14% | 100,00 |
| 04.03.2026 | 25,29 | 25,33 | 25,23 | 25,25 | -0,14% | 100,00 |
| 03.03.2026 | 25,21 | 25,37 | 25,16 | 25,28 | 0,00% | 100,00 |
| 02.03.2026 | 25,09 | 25,40 | 24,98 | 25,28 | 0,84% | 100,00 |
| 27.02.2026 | 25,10 | 25,13 | 24,95 | 25,07 | -0,28% | 100,00 |
| 26.02.2026 | 25,13 | 25,15 | 25,10 | 25,14 | 0,12% | 11.575,00 |
| 25.02.2026 | 25,15 | 25,15 | 25,08 | 25,11 | 0,04% | 14.882,00 |
| 24.02.2026 | 25,15 | 25,15 | 25,05 | 25,10 | -0,12% | 12.521,00 |
| 23.02.2026 | 25,10 | 25,15 | 25,09 | 25,13 | -0,08% | 20.020,00 |
| 20.02.2026 | 25,10 | 25,15 | 25,10 | 25,15 | 0,12% | 11.488,00 |
| 19.02.2026 | 25,17 | 25,19 | 25,10 | 25,12 | -0,28% | 12.592,00 |
| 18.02.2026 | 25,15 | 25,19 | 25,10 | 25,19 | 0,00% | 10.251,00 |
| 17.02.2026 | 25,15 | 25,19 | 25,10 | 25,19 | 0,36% | 21.179,00 |
| 13.02.2026 | 25,05 | 25,19 | 25,05 | 25,10 | -0,14% | 10.473,00 |
| 12.02.2026 | 25,09 | 25,20 | 25,05 | 25,14 | -0,06% | 18.858,00 |