25,390$
-0,24%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,43 | 25,44 | 25,39 | 25,39 | -0,18% | 6.904,00 |
| 08.09.2026 | 25,41 | 25,48 | 25,40 | 25,44 | 0,14% | 25.122,00 |
| 04.09.2026 | 25,35 | 25,46 | 25,35 | 25,40 | 0,16% | 25.534,00 |
| 03.09.2026 | 25,37 | 25,49 | 25,35 | 25,36 | -0,03% | 14.784,00 |
| 02.09.2026 | 25,45 | 25,47 | 25,36 | 25,37 | 0,07% | 19.838,00 |
| 01.09.2026 | 25,44 | 25,54 | 25,34 | 25,35 | -0,74% | 29.930,00 |
| 31.08.2026 | 25,44 | 25,57 | 25,37 | 25,54 | 0,87% | 34.643,00 |
| 28.08.2026 | 25,51 | 25,51 | 25,32 | 25,32 | -0,71% | 16.092,00 |
| 27.08.2026 | 25,41 | 25,62 | 25,36 | 25,50 | 0,51% | 19.325,00 |
| 26.08.2026 | 25,51 | 25,51 | 25,35 | 25,37 | -0,11% | 10.723,00 |
| 25.08.2026 | 25,36 | 25,50 | 25,35 | 25,40 | 0,16% | 28.516,00 |
| 24.08.2026 | 25,39 | 25,40 | 25,33 | 25,36 | -0,16% | 20.097,00 |
| 21.08.2026 | 25,36 | 25,40 | 25,32 | 25,40 | 0,12% | 25.313,00 |
| 20.08.2026 | 25,29 | 25,43 | 25,29 | 25,37 | 0,30% | 16.520,00 |
| 19.08.2026 | 25,37 | 25,46 | 25,27 | 25,30 | -0,10% | 26.122,00 |
| 18.08.2026 | 25,34 | 25,39 | 25,26 | 25,32 | -0,12% | 48.005,00 |
| 17.08.2026 | 25,36 | 25,37 | 25,31 | 25,35 | 0,08% | 14.416,00 |
| 14.08.2026 | 25,35 | 25,36 | 25,31 | 25,33 | -0,20% | 23.129,00 |
| 13.08.2026 | 25,32 | 25,39 | 25,32 | 25,38 | 0,12% | 35.595,00 |
| 12.08.2026 | 25,36 | 25,38 | 25,34 | 25,35 | -0,06% | 10.982,00 |
| 11.08.2026 | 25,33 | 25,38 | 25,30 | 25,36 | -0,06% | 24.986,00 |
| 10.08.2026 | 25,37 | 25,38 | 25,32 | 25,38 | 0,08% | 20.954,00 |
| 07.08.2026 | 25,39 | 25,41 | 25,36 | 25,36 | 0,12% | 20.463,00 |
| 06.08.2026 | 25,47 | 25,48 | 25,33 | 25,33 | -0,35% | 26.539,00 |
| 05.08.2026 | 25,35 | 25,45 | 25,34 | 25,42 | 0,08% | 14.007,00 |
| 04.08.2026 | 25,35 | 25,45 | 25,35 | 25,40 | 0,16% | 25.066,00 |
| 03.08.2026 | 25,43 | 25,50 | 25,33 | 25,36 | -0,28% | 24.599,00 |
| 31.07.2026 | 25,31 | 25,45 | 25,28 | 25,43 | 0,47% | 70.236,00 |
| 30.07.2026 | 25,28 | 25,36 | 25,28 | 25,31 | 0,20% | 17.137,00 |
| 29.07.2026 | 25,32 | 25,36 | 25,25 | 25,26 | -0,24% | 20.653,00 |
| 28.07.2026 | 25,50 | 25,50 | 25,27 | 25,32 | 0,10% | 25.447,00 |
| 27.07.2026 | 25,35 | 25,46 | 25,28 | 25,29 | -0,22% | 19.589,00 |
| 24.07.2026 | 25,36 | 25,40 | 25,34 | 25,35 | -0,04% | 24.246,00 |
| 23.07.2026 | 25,36 | 25,38 | 25,31 | 25,36 | -0,24% | 16.563,00 |
| 22.07.2026 | 25,37 | 25,45 | 25,37 | 25,42 | 0,08% | 11.856,00 |
| 21.07.2026 | 25,41 | 25,45 | 25,35 | 25,40 | -0,16% | 11.668,00 |
| 20.07.2026 | 25,38 | 25,47 | 25,37 | 25,44 | 0,04% | 28.343,00 |
| 17.07.2026 | 25,35 | 25,46 | 25,35 | 25,43 | -0,08% | 16.753,00 |
| 16.07.2026 | 25,32 | 25,46 | 25,32 | 25,45 | 0,22% | 9.644,00 |
| 15.07.2026 | 25,35 | 25,47 | 25,31 | 25,40 | -0,14% | 33.659,00 |
| 14.07.2026 | 25,32 | 25,47 | 25,31 | 25,43 | 0,47% | 28.673,00 |
| 13.07.2026 | 25,35 | 25,38 | 25,31 | 25,31 | -0,16% | 8.919,00 |
| 10.07.2026 | 25,38 | 25,38 | 25,27 | 25,35 | 0,12% | 28.223,00 |
| 09.07.2026 | 25,30 | 25,36 | 25,29 | 25,32 | 0,00% | 18.387,00 |
| 08.07.2026 | 25,25 | 25,35 | 25,25 | 25,32 | 0,04% | 18.432,00 |
| 07.07.2026 | 25,35 | 25,39 | 25,31 | 25,31 | -0,20% | 25.920,00 |
| 06.07.2026 | 25,33 | 25,44 | 25,29 | 25,36 | 0,20% | 23.602,00 |
| 02.07.2026 | 25,30 | 25,39 | 25,26 | 25,31 | -0,12% | 18.250,00 |
| 01.07.2026 | 25,30 | 25,39 | 25,30 | 25,34 | 0,40% | 30.544,00 |
| 30.06.2026 | 25,31 | 25,40 | 25,21 | 25,24 | 0,00% | 337.232,00 |
| 29.06.2026 | 25,28 | 25,33 | 25,21 | 25,24 | 0,04% | 54.819,00 |
| 26.06.2026 | 25,23 | 25,35 | 25,17 | 25,23 | -0,36% | 49.189,00 |
| 25.06.2026 | 25,30 | 25,35 | 25,23 | 25,32 | -0,04% | 47.510,00 |
| 24.06.2026 | 25,47 | 25,47 | 25,26 | 25,33 | -0,16% | 36.522,00 |
| 23.06.2026 | 25,35 | 25,63 | 25,33 | 25,37 | 0,08% | 19.953,00 |
| 22.06.2026 | 25,42 | 25,58 | 25,35 | 25,35 | -0,59% | 25.333,00 |
| 18.06.2026 | 25,52 | 25,74 | 25,40 | 25,50 | 0,00% | 18.899,00 |
| 17.06.2026 | 25,64 | 25,68 | 25,50 | 25,50 | -0,16% | 13.152,00 |
| 16.06.2026 | 25,60 | 25,72 | 25,52 | 25,54 | -0,13% | 19.659,00 |
| 15.06.2026 | 25,51 | 25,59 | 25,51 | 25,57 | -1,18% | 19.152,00 |
| 12.06.2026 | 25,76 | 25,89 | 25,76 | 25,88 | 0,19% | 8.848,00 |
| 11.06.2026 | 25,76 | 25,87 | 25,76 | 25,83 | 0,06% | 16.824,00 |
| 10.06.2026 | 25,74 | 25,95 | 25,74 | 25,82 | 0,29% | 32.504,00 |
| 09.06.2026 | 25,75 | 25,84 | 25,65 | 25,74 | 0,21% | 15.141,00 |
| 08.06.2026 | 25,75 | 25,75 | 25,59 | 25,69 | 0,37% | 17.600,00 |
| 05.06.2026 | 25,80 | 25,87 | 25,53 | 25,59 | -0,81% | 13.696,00 |
| 04.06.2026 | 25,68 | 25,85 | 25,68 | 25,80 | 0,25% | 11.151,00 |
| 03.06.2026 | 25,84 | 25,85 | 25,67 | 25,74 | -0,37% | 5.977,00 |
| 02.06.2026 | 25,81 | 25,87 | 25,74 | 25,83 | -0,15% | 8.414,00 |
| 01.06.2026 | 25,75 | 25,88 | 25,75 | 25,87 | 0,47% | 13.876,00 |
| 29.05.2026 | 25,79 | 25,90 | 25,75 | 25,75 | -0,37% | 50.537,00 |
| 28.05.2026 | 25,80 | 25,86 | 25,75 | 25,85 | 0,17% | 11.763,00 |
| 27.05.2026 | 25,71 | 25,82 | 25,70 | 25,80 | 0,12% | 24.408,00 |
| 26.05.2026 | 25,73 | 25,80 | 25,71 | 25,77 | 0,12% | 14.062,00 |
| 22.05.2026 | 25,72 | 25,79 | 25,72 | 25,74 | -0,04% | 12.646,00 |
| 21.05.2026 | 25,69 | 25,80 | 25,69 | 25,75 | -0,07% | 7.846,00 |
| 20.05.2026 | 25,72 | 25,77 | 25,65 | 25,77 | 0,23% | 12.930,00 |
| 19.05.2026 | 25,65 | 25,76 | 25,65 | 25,71 | 0,16% | 14.766,00 |
| 18.05.2026 | 25,72 | 25,78 | 25,67 | 25,67 | -0,12% | 8.978,00 |
| 15.05.2026 | 25,70 | 25,75 | 25,68 | 25,70 | -0,16% | 13.361,00 |
| 14.05.2026 | 25,78 | 25,82 | 25,72 | 25,74 | -0,23% | 18.741,00 |
| 13.05.2026 | 25,76 | 25,83 | 25,73 | 25,80 | 0,18% | 3.904,00 |
| 12.05.2026 | 25,80 | 25,80 | 25,73 | 25,75 | -0,26% | 10.735,00 |
| 11.05.2026 | 25,84 | 25,87 | 25,78 | 25,82 | -0,08% | 35.557,00 |
| 08.05.2026 | 25,68 | 25,84 | 25,68 | 25,84 | 0,47% | 21.528,00 |
| 07.05.2026 | 25,63 | 25,74 | 25,63 | 25,72 | 0,12% | 15.669,00 |
| 06.05.2026 | 25,63 | 25,71 | 25,62 | 25,69 | 0,00% | 11.236,00 |
| 05.05.2026 | 25,68 | 25,74 | 25,62 | 25,69 | 0,07% | 16.629,00 |
| 04.05.2026 | 25,71 | 25,73 | 25,61 | 25,67 | -0,19% | 13.868,00 |
| 01.05.2026 | 25,69 | 25,74 | 25,61 | 25,72 | 0,23% | 18.752,00 |
| 30.04.2026 | 25,59 | 25,67 | 25,53 | 25,66 | 0,39% | 25.936,00 |
| 29.04.2026 | 25,59 | 25,63 | 25,54 | 25,56 | -0,07% | 15.331,00 |
| 28.04.2026 | 25,54 | 25,63 | 25,54 | 25,58 | 0,13% | 11.605,00 |
| 27.04.2026 | 25,60 | 25,60 | 25,52 | 25,54 | -0,14% | 7.423,00 |
| 24.04.2026 | 25,49 | 25,60 | 25,47 | 25,58 | 0,08% | 8.782,00 |
| 23.04.2026 | 25,49 | 25,61 | 25,45 | 25,56 | 0,00% | 27.315,00 |
| 22.04.2026 | 25,51 | 25,63 | 25,46 | 25,56 | 0,39% | 18.478,00 |
| 21.04.2026 | 25,50 | 25,55 | 25,45 | 25,46 | -0,39% | 20.585,00 |
| 20.04.2026 | 25,56 | 25,64 | 25,50 | 25,56 | -0,16% | 39.466,00 |
| 17.04.2026 | 25,72 | 25,72 | 25,57 | 25,60 | -0,35% | 9.213,00 |