25,645$
0,49%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 25,65 | 25,70 | 25,50 | 25,52 | -0,82% | 16.643,00 |
| 23.04.2025 | 25,60 | 25,75 | 25,60 | 25,73 | 0,98% | 14.316,00 |
| 22.04.2025 | 25,42 | 25,59 | 25,41 | 25,48 | 0,37% | 39.830,00 |
| 21.04.2025 | 25,36 | 25,43 | 25,33 | 25,39 | 0,10% | 34.437,00 |
| 17.04.2025 | 25,42 | 25,46 | 25,35 | 25,36 | 0,00% | 23.569,00 |
| 16.04.2025 | 25,40 | 25,55 | 25,31 | 25,36 | -0,20% | 36.991,00 |
| 15.04.2025 | 25,40 | 25,59 | 25,40 | 25,41 | -0,35% | 23.133,00 |
| 14.04.2025 | 25,42 | 25,55 | 25,31 | 25,50 | 0,39% | 39.923,00 |
| 11.04.2025 | 25,46 | 25,52 | 25,34 | 25,40 | -0,59% | 24.035,00 |
| 10.04.2025 | 25,41 | 25,68 | 25,40 | 25,55 | 0,20% | 29.831,00 |
| 09.04.2025 | 25,33 | 25,61 | 25,31 | 25,50 | 0,67% | 38.990,00 |
| 08.04.2025 | 25,42 | 25,75 | 25,32 | 25,33 | -0,08% | 53.666,00 |
| 07.04.2025 | 25,60 | 25,60 | 25,35 | 25,35 | -1,32% | 64.302,00 |
| 04.04.2025 | 25,70 | 25,79 | 25,61 | 25,69 | -0,14% | 43.475,00 |
| 03.04.2025 | 25,57 | 25,78 | 25,57 | 25,73 | -0,09% | 20.529,00 |
| 02.04.2025 | 25,84 | 25,91 | 25,68 | 25,75 | -0,66% | 21.230,00 |
| 01.04.2025 | 25,83 | 26,01 | 25,76 | 25,92 | 0,19% | 41.986,00 |
| 31.03.2025 | 25,64 | 25,87 | 25,60 | 25,87 | 1,05% | 402.618,00 |
| 28.03.2025 | 25,59 | 25,63 | 25,45 | 25,60 | 0,20% | 46.058,00 |
| 27.03.2025 | 25,56 | 25,62 | 25,50 | 25,55 | -0,12% | 37.600,00 |
| 26.03.2025 | 25,54 | 25,68 | 25,51 | 25,58 | -0,08% | 30.200,00 |
| 25.03.2025 | 25,55 | 25,66 | 25,52 | 25,60 | 0,27% | 18.868,00 |
| 24.03.2025 | 25,62 | 25,66 | 25,52 | 25,53 | 0,08% | 16.718,00 |
| 21.03.2025 | 25,55 | 25,63 | 25,43 | 25,51 | -0,31% | 30.943,00 |
| 20.03.2025 | 25,61 | 25,64 | 25,55 | 25,59 | 0,08% | 17.006,00 |
| 19.03.2025 | 25,60 | 25,62 | 25,54 | 25,57 | 0,04% | 27.953,00 |
| 18.03.2025 | 25,56 | 25,62 | 25,52 | 25,56 | 0,00% | 16.523,00 |
| 17.03.2025 | 25,53 | 25,68 | 25,50 | 25,56 | -1,08% | 32.985,00 |
| 14.03.2025 | 25,70 | 25,98 | 25,69 | 25,84 | 0,35% | 43.156,00 |
| 13.03.2025 | 25,79 | 25,80 | 25,64 | 25,75 | -0,12% | 40.564,00 |
| 12.03.2025 | 25,78 | 25,80 | 25,74 | 25,78 | 0,04% | 33.210,00 |
| 11.03.2025 | 25,74 | 25,80 | 25,71 | 25,77 | -0,04% | 26.049,00 |
| 10.03.2025 | 25,80 | 25,84 | 25,75 | 25,78 | -0,08% | 23.815,00 |
| 07.03.2025 | 25,77 | 25,84 | 25,76 | 25,80 | 0,08% | 33.018,00 |
| 06.03.2025 | 25,82 | 25,86 | 25,75 | 25,78 | -0,26% | 37.247,00 |
| 05.03.2025 | 25,77 | 25,89 | 25,71 | 25,85 | 0,46% | 31.133,00 |
| 04.03.2025 | 25,74 | 25,76 | 25,60 | 25,73 | -0,08% | 61.129,00 |
| 03.03.2025 | 25,76 | 25,83 | 25,67 | 25,75 | 0,08% | 52.032,00 |
| 28.02.2025 | 25,90 | 26,04 | 25,65 | 25,73 | -0,66% | 370.845,00 |
| 27.02.2025 | 26,00 | 26,14 | 25,87 | 25,90 | -0,54% | 30.483,00 |
| 26.02.2025 | 26,17 | 26,24 | 26,01 | 26,04 | -0,76% | 55.598,00 |
| 25.02.2025 | 26,20 | 26,27 | 26,16 | 26,24 | -0,08% | 24.195,00 |
| 24.02.2025 | 26,15 | 26,27 | 26,15 | 26,26 | 0,29% | 13.624,00 |
| 21.02.2025 | 26,19 | 26,23 | 26,04 | 26,18 | 0,05% | 18.810,00 |
| 20.02.2025 | 26,20 | 26,20 | 26,11 | 26,17 | 0,35% | 13.170,00 |
| 19.02.2025 | 26,01 | 26,15 | 26,01 | 26,08 | 0,11% | 10.438,00 |
| 18.02.2025 | 26,00 | 26,16 | 26,00 | 26,05 | 0,28% | 18.629,00 |
| 14.02.2025 | 26,16 | 26,18 | 25,98 | 25,98 | -0,46% | 6.531,00 |
| 13.02.2025 | 26,15 | 26,15 | 25,93 | 26,10 | -0,11% | 12.290,00 |
| 12.02.2025 | 26,00 | 26,17 | 26,00 | 26,13 | 0,11% | 15.735,00 |
| 11.02.2025 | 26,00 | 26,11 | 26,00 | 26,10 | 0,00% | 13.365,00 |
| 10.02.2025 | 25,96 | 26,10 | 25,96 | 26,10 | 0,46% | 7.779,00 |
| 07.02.2025 | 26,07 | 26,11 | 25,98 | 25,98 | 0,12% | 13.698,00 |
| 06.02.2025 | 26,00 | 26,10 | 25,95 | 25,95 | 0,04% | 19.317,00 |
| 05.02.2025 | 25,94 | 25,97 | 25,75 | 25,94 | 0,08% | 17.342,00 |
| 04.02.2025 | 25,91 | 25,95 | 25,80 | 25,92 | 0,00% | 18.535,00 |
| 03.02.2025 | 25,75 | 26,00 | 25,75 | 25,92 | 0,66% | 28.078,00 |
| 31.01.2025 | 26,07 | 26,07 | 25,75 | 25,75 | -1,27% | 49.714,00 |
| 30.01.2025 | 26,12 | 26,12 | 26,01 | 26,08 | 0,00% | 13.465,00 |
| 29.01.2025 | 26,12 | 26,12 | 25,86 | 26,08 | 0,23% | 17.301,00 |
| 28.01.2025 | 26,05 | 26,11 | 26,00 | 26,02 | -0,23% | 11.077,00 |
| 27.01.2025 | 26,00 | 26,16 | 26,00 | 26,08 | 0,31% | 22.802,00 |
| 24.01.2025 | 25,91 | 26,05 | 25,90 | 26,00 | 0,19% | 16.127,00 |
| 23.01.2025 | 25,86 | 25,95 | 25,69 | 25,95 | 0,39% | 17.636,00 |
| 22.01.2025 | 26,04 | 26,04 | 25,85 | 25,85 | -0,69% | 17.396,00 |
| 21.01.2025 | 25,93 | 26,04 | 25,86 | 26,03 | 0,81% | 31.042,00 |
| 17.01.2025 | 25,99 | 25,99 | 25,76 | 25,82 | -0,54% | 19.413,00 |
| 16.01.2025 | 25,73 | 26,00 | 25,70 | 25,96 | 0,82% | 16.500,00 |
| 15.01.2025 | 25,77 | 25,77 | 25,59 | 25,75 | 0,47% | 21.049,00 |
| 14.01.2025 | 25,72 | 25,76 | 25,56 | 25,63 | -0,35% | 26.053,00 |
| 13.01.2025 | 25,66 | 25,73 | 25,50 | 25,72 | 0,05% | 36.771,00 |
| 10.01.2025 | 25,69 | 25,87 | 25,60 | 25,71 | 0,37% | 37.130,00 |
| 08.01.2025 | 25,53 | 25,72 | 25,53 | 25,61 | 0,16% | 49.320,00 |
| 07.01.2025 | 25,82 | 25,82 | 25,57 | 25,57 | -0,97% | 27.348,00 |
| 06.01.2025 | 25,92 | 25,92 | 25,82 | 25,82 | -0,19% | 18.863,00 |
| 03.01.2025 | 25,83 | 26,09 | 25,74 | 25,87 | -0,23% | 39.766,00 |
| 02.01.2025 | 25,64 | 25,98 | 25,45 | 25,93 | 1,01% | 36.457,00 |
| 31.12.2024 | 26,04 | 26,04 | 25,43 | 25,67 | -0,43% | 238.318,00 |
| 30.12.2024 | 25,50 | 25,93 | 25,48 | 25,78 | 0,70% | 57.746,00 |
| 27.12.2024 | 25,42 | 25,60 | 25,40 | 25,60 | 0,43% | 70.767,00 |
| 26.12.2024 | 25,39 | 25,53 | 25,38 | 25,49 | 0,35% | 25.541,00 |
| 24.12.2024 | 25,40 | 25,47 | 25,33 | 25,40 | -0,12% | 26.082,00 |
| 23.12.2024 | 25,40 | 25,49 | 25,36 | 25,43 | -0,24% | 24.393,00 |
| 20.12.2024 | 25,43 | 25,60 | 25,36 | 25,49 | 0,24% | 27.998,00 |
| 19.12.2024 | 25,46 | 25,63 | 25,32 | 25,43 | -0,08% | 40.036,00 |
| 18.12.2024 | 25,50 | 25,68 | 25,45 | 25,45 | -0,31% | 37.660,00 |
| 17.12.2024 | 25,57 | 25,72 | 25,51 | 25,53 | -1,43% | 27.605,00 |
| 16.12.2024 | 25,78 | 26,08 | 25,78 | 25,90 | 0,50% | 23.934,00 |
| 13.12.2024 | 25,88 | 26,10 | 25,77 | 25,77 | -0,23% | 20.956,00 |
| 12.12.2024 | 25,86 | 25,95 | 25,83 | 25,83 | -0,15% | 45.521,00 |
| 11.12.2024 | 25,86 | 25,98 | 25,86 | 25,87 | -0,12% | 18.427,00 |
| 10.12.2024 | 25,92 | 25,96 | 25,82 | 25,90 | 0,04% | 24.879,00 |
| 09.12.2024 | 25,95 | 25,97 | 25,89 | 25,89 | -0,04% | 33.651,00 |
| 06.12.2024 | 25,97 | 25,97 | 25,83 | 25,90 | 0,00% | 29.806,00 |
| 05.12.2024 | 25,95 | 25,95 | 25,83 | 25,90 | 0,08% | 31.711,00 |
| 04.12.2024 | 25,91 | 25,99 | 25,84 | 25,88 | -0,12% | 35.693,00 |
| 03.12.2024 | 25,96 | 25,99 | 25,87 | 25,91 | 0,15% | 27.163,00 |
| 02.12.2024 | 25,88 | 25,97 | 25,83 | 25,87 | 0,35% | 27.731,00 |
| 29.11.2024 | 25,92 | 26,26 | 25,78 | 25,78 | -0,85% | 166.862,00 |
| 27.11.2024 | 25,86 | 26,24 | 25,85 | 26,00 | 0,58% | 32.958,00 |