25,470$
0,16%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,41 | 25,50 | 25,40 | 25,47 | 0,16% | 15.345,00 |
| 02.07.2025 | 25,40 | 25,57 | 25,37 | 25,43 | 0,28% | 47.825,00 |
| 01.07.2025 | 25,33 | 25,44 | 25,28 | 25,36 | 0,40% | 34.219,00 |
| 30.06.2025 | 25,50 | 25,63 | 25,15 | 25,26 | -0,39% | 342.900,00 |
| 27.06.2025 | 25,35 | 25,45 | 25,35 | 25,36 | -0,12% | 23.658,00 |
| 26.06.2025 | 25,38 | 25,46 | 25,33 | 25,39 | 0,16% | 24.258,00 |
| 25.06.2025 | 25,37 | 25,50 | 25,35 | 25,35 | -0,28% | 25.086,00 |
| 24.06.2025 | 25,50 | 25,57 | 25,33 | 25,42 | -0,16% | 45.053,00 |
| 23.06.2025 | 25,45 | 25,58 | 25,43 | 25,46 | 0,08% | 37.663,00 |
| 20.06.2025 | 25,64 | 25,64 | 25,43 | 25,44 | -0,27% | 29.173,00 |
| 18.06.2025 | 25,50 | 25,65 | 25,50 | 25,51 | -0,16% | 14.941,00 |
| 17.06.2025 | 25,59 | 25,59 | 25,49 | 25,55 | 0,20% | 16.797,00 |
| 16.06.2025 | 25,79 | 25,79 | 25,50 | 25,50 | 0,00% | 26.663,00 |
| 13.06.2025 | 25,81 | 25,81 | 25,50 | 25,50 | -2,11% | 22.249,00 |
| 12.06.2025 | 26,07 | 26,08 | 25,92 | 26,05 | 0,00% | 10.923,00 |
| 11.06.2025 | 26,00 | 26,06 | 26,00 | 26,05 | 0,19% | 18.237,00 |
| 10.06.2025 | 26,08 | 26,08 | 25,93 | 26,00 | 0,31% | 18.160,00 |
| 09.06.2025 | 25,95 | 26,02 | 25,90 | 25,92 | -0,12% | 22.488,00 |
| 06.06.2025 | 26,02 | 26,09 | 25,95 | 25,95 | 0,00% | 16.216,00 |
| 05.06.2025 | 25,87 | 26,09 | 25,87 | 25,95 | 0,00% | 8.375,00 |
| 04.06.2025 | 25,92 | 26,03 | 25,90 | 25,95 | 0,35% | 10.081,00 |
| 03.06.2025 | 25,85 | 25,91 | 25,85 | 25,86 | 0,12% | 25.102,00 |
| 02.06.2025 | 25,62 | 25,88 | 25,62 | 25,83 | 1,10% | 22.648,00 |
| 30.05.2025 | 25,96 | 25,96 | 25,53 | 25,55 | -1,50% | 89.020,00 |
| 29.05.2025 | 25,83 | 25,97 | 25,76 | 25,94 | 0,93% | 16.428,00 |
| 28.05.2025 | 25,99 | 25,99 | 25,70 | 25,70 | -0,62% | 19.841,00 |
| 27.05.2025 | 26,00 | 26,00 | 25,80 | 25,86 | -0,35% | 6.679,00 |
| 23.05.2025 | 26,00 | 26,06 | 25,90 | 25,95 | 0,00% | 6.660,00 |
| 22.05.2025 | 25,90 | 26,05 | 25,90 | 25,95 | 0,08% | 14.450,00 |
| 21.05.2025 | 26,01 | 26,10 | 25,86 | 25,93 | -0,27% | 17.636,00 |
| 20.05.2025 | 26,09 | 26,09 | 26,00 | 26,00 | -0,12% | 8.768,00 |
| 19.05.2025 | 25,96 | 26,09 | 25,85 | 26,03 | 0,35% | 15.155,00 |
| 16.05.2025 | 25,92 | 26,02 | 25,75 | 25,94 | -0,31% | 31.188,00 |
| 15.05.2025 | 25,85 | 26,06 | 25,76 | 26,02 | 1,21% | 14.595,00 |
| 14.05.2025 | 25,67 | 25,77 | 25,66 | 25,71 | -0,16% | 16.057,00 |
| 13.05.2025 | 25,66 | 25,75 | 25,66 | 25,75 | 0,35% | 10.147,00 |
| 12.05.2025 | 25,80 | 25,80 | 25,66 | 25,66 | 0,00% | 12.598,00 |
| 09.05.2025 | 25,67 | 25,69 | 25,61 | 25,66 | 0,39% | 14.842,00 |
| 08.05.2025 | 25,70 | 25,74 | 25,56 | 25,56 | -0,54% | 14.601,00 |
| 07.05.2025 | 25,70 | 25,73 | 25,69 | 25,70 | 0,08% | 6.465,00 |
| 06.05.2025 | 25,61 | 25,69 | 25,60 | 25,68 | 0,09% | 11.846,00 |
| 05.05.2025 | 25,68 | 25,71 | 25,60 | 25,66 | -0,09% | 18.939,00 |
| 02.05.2025 | 25,67 | 25,76 | 25,67 | 25,68 | 0,00% | 8.740,00 |
| 01.05.2025 | 25,69 | 25,69 | 25,60 | 25,68 | 0,31% | 23.797,00 |
| 30.04.2025 | 25,66 | 25,66 | 25,60 | 25,60 | -0,23% | 17.724,00 |
| 29.04.2025 | 25,60 | 25,77 | 25,60 | 25,66 | 0,20% | 22.921,00 |
| 28.04.2025 | 25,67 | 25,77 | 25,58 | 25,61 | 0,16% | 14.719,00 |
| 25.04.2025 | 25,52 | 25,65 | 25,52 | 25,57 | 0,20% | 9.688,00 |
| 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 |