25,600$
0,15%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,64 | 25,64 | 25,54 | 25,60 | 0,15% | 14.404,00 |
| 13.10.2025 | 25,64 | 25,65 | 25,55 | 25,56 | 0,16% | 8.932,00 |
| 10.10.2025 | 25,64 | 25,70 | 25,52 | 25,52 | -0,80% | 29.857,00 |
| 09.10.2025 | 25,75 | 25,75 | 25,62 | 25,73 | 0,10% | 17.983,00 |
| 08.10.2025 | 25,79 | 25,79 | 25,64 | 25,70 | -0,33% | 20.862,00 |
| 07.10.2025 | 25,85 | 25,87 | 25,72 | 25,79 | -0,25% | 14.879,00 |
| 06.10.2025 | 25,88 | 25,90 | 25,80 | 25,85 | -0,04% | 19.460,00 |
| 03.10.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,27% | 81,00 |
| 02.10.2025 | 25,82 | 25,93 | 25,74 | 25,93 | 0,19% | 21.354,00 |
| 01.10.2025 | 25,65 | 25,88 | 25,60 | 25,88 | 0,90% | 15.292,00 |
| 30.09.2025 | 25,72 | 25,80 | 25,59 | 25,65 | 0,27% | 79.854,00 |
| 29.09.2025 | 25,75 | 25,75 | 25,58 | 25,58 | -0,12% | 21.503,00 |
| 26.09.2025 | 25,76 | 25,78 | 25,61 | 25,61 | -0,64% | 16.604,00 |
| 25.09.2025 | 25,81 | 25,84 | 25,75 | 25,78 | -0,29% | 11.918,00 |
| 24.09.2025 | 25,73 | 25,88 | 25,73 | 25,85 | -0,04% | 12.835,00 |
| 23.09.2025 | 25,83 | 25,90 | 25,77 | 25,86 | -0,08% | 14.335,00 |
| 22.09.2025 | 25,74 | 25,89 | 25,74 | 25,88 | 0,00% | 13.884,00 |
| 19.09.2025 | 25,60 | 25,88 | 25,60 | 25,88 | 0,39% | 25.577,00 |
| 18.09.2025 | 25,77 | 25,83 | 25,73 | 25,78 | -0,46% | 13.666,00 |
| 17.09.2025 | 25,72 | 25,90 | 25,64 | 25,90 | 0,82% | 14.929,00 |
| 16.09.2025 | 25,60 | 25,75 | 25,60 | 25,69 | -1,19% | 30.763,00 |
| 15.09.2025 | 25,95 | 26,01 | 25,87 | 26,00 | 0,15% | 26.085,00 |
| 12.09.2025 | 25,86 | 25,97 | 25,78 | 25,96 | 0,00% | 17.640,00 |
| 11.09.2025 | 25,88 | 25,98 | 25,88 | 25,96 | 0,39% | 28.167,00 |
| 10.09.2025 | 25,82 | 25,92 | 25,75 | 25,86 | -0,12% | 15.432,00 |
| 09.09.2025 | 25,81 | 25,92 | 25,72 | 25,89 | 0,31% | 35.524,00 |
| 08.09.2025 | 25,92 | 25,95 | 25,81 | 25,81 | -0,31% | 18.077,00 |
| 05.09.2025 | 25,85 | 25,91 | 25,82 | 25,89 | 0,39% | 13.931,00 |
| 04.09.2025 | 25,77 | 25,85 | 25,75 | 25,79 | 0,16% | 25.057,00 |
| 03.09.2025 | 25,66 | 25,83 | 25,62 | 25,75 | 0,39% | 24.983,00 |
| 02.09.2025 | 25,64 | 25,68 | 25,51 | 25,65 | 0,23% | 49.672,00 |
| 29.08.2025 | 25,87 | 25,91 | 25,53 | 25,59 | -1,08% | 112.450,00 |
| 28.08.2025 | 25,94 | 25,98 | 25,84 | 25,87 | -0,42% | 11.383,00 |
| 27.08.2025 | 25,92 | 25,98 | 25,91 | 25,98 | -0,04% | 11.513,00 |
| 26.08.2025 | 25,88 | 26,00 | 25,80 | 25,99 | 0,46% | 27.271,00 |
| 25.08.2025 | 25,92 | 25,94 | 25,84 | 25,87 | -0,31% | 15.801,00 |
| 22.08.2025 | 25,95 | 25,97 | 25,86 | 25,95 | 0,31% | 20.396,00 |
| 21.08.2025 | 25,94 | 25,94 | 25,85 | 25,87 | -0,12% | 13.281,00 |
| 20.08.2025 | 25,93 | 26,00 | 25,83 | 25,90 | -0,19% | 11.362,00 |
| 19.08.2025 | 25,95 | 25,98 | 25,91 | 25,95 | 0,08% | 25.509,00 |
| 18.08.2025 | 25,89 | 25,96 | 25,85 | 25,93 | 0,00% | 9.974,00 |
| 15.08.2025 | 25,95 | 25,95 | 25,84 | 25,93 | 0,08% | 22.545,00 |
| 14.08.2025 | 25,87 | 25,95 | 25,83 | 25,91 | -0,19% | 15.304,00 |
| 13.08.2025 | 25,82 | 25,96 | 25,75 | 25,96 | 0,23% | 11.618,00 |
| 12.08.2025 | 25,73 | 25,90 | 25,71 | 25,90 | 0,66% | 6.711,00 |
| 11.08.2025 | 25,88 | 25,89 | 25,72 | 25,73 | -0,73% | 12.706,00 |
| 08.08.2025 | 25,90 | 25,94 | 25,83 | 25,92 | -0,15% | 6.953,00 |
| 07.08.2025 | 25,85 | 26,00 | 25,85 | 25,96 | 0,27% | 11.830,00 |
| 06.08.2025 | 25,98 | 25,98 | 25,85 | 25,89 | -0,27% | 10.434,00 |
| 05.08.2025 | 25,98 | 26,01 | 25,85 | 25,96 | -0,19% | 20.116,00 |
| 04.08.2025 | 25,88 | 26,03 | 25,83 | 26,01 | 0,54% | 20.534,00 |
| 01.08.2025 | 25,85 | 25,88 | 25,75 | 25,87 | -0,04% | 7.654,00 |
| 31.07.2025 | 25,62 | 25,95 | 25,60 | 25,88 | 0,54% | 67.572,00 |
| 30.07.2025 | 25,62 | 25,76 | 25,62 | 25,74 | 0,23% | 10.997,00 |
| 29.07.2025 | 25,65 | 25,75 | 25,60 | 25,68 | 0,59% | 11.815,00 |
| 28.07.2025 | 25,52 | 25,63 | 25,52 | 25,53 | 0,04% | 16.854,00 |
| 25.07.2025 | 25,49 | 25,71 | 25,49 | 25,52 | 0,12% | 14.719,00 |
| 24.07.2025 | 25,48 | 25,62 | 25,48 | 25,49 | 0,08% | 17.393,00 |
| 23.07.2025 | 25,47 | 25,54 | 25,45 | 25,47 | -0,08% | 24.490,00 |
| 22.07.2025 | 25,54 | 25,55 | 25,45 | 25,49 | -0,04% | 20.556,00 |
| 21.07.2025 | 25,56 | 25,61 | 25,49 | 25,50 | -0,16% | 13.063,00 |
| 18.07.2025 | 25,50 | 25,76 | 25,50 | 25,54 | 0,12% | 13.872,00 |
| 17.07.2025 | 25,66 | 25,72 | 25,49 | 25,51 | -0,27% | 16.148,00 |
| 16.07.2025 | 25,50 | 25,64 | 25,49 | 25,58 | 0,20% | 17.825,00 |
| 15.07.2025 | 25,56 | 25,58 | 25,48 | 25,53 | 0,08% | 12.211,00 |
| 14.07.2025 | 25,41 | 25,54 | 25,41 | 25,51 | 0,20% | 31.078,00 |
| 11.07.2025 | 25,51 | 25,57 | 25,42 | 25,46 | -0,35% | 13.925,00 |
| 10.07.2025 | 25,50 | 25,58 | 25,47 | 25,55 | 0,04% | 22.569,00 |
| 09.07.2025 | 25,48 | 25,55 | 25,48 | 25,54 | 0,39% | 26.462,00 |
| 08.07.2025 | 25,48 | 25,54 | 25,44 | 25,44 | 0,08% | 8.946,00 |
| 07.07.2025 | 25,46 | 25,46 | 25,36 | 25,42 | -0,20% | 17.480,00 |
| 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 |