25,850$
0,02%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,90 | 25,90 | 25,85 | 25,85 | 0,02% | 3.400,00 |
| 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 |
| 16.04.2026 | 25,72 | 25,72 | 25,58 | 25,69 | 0,39% | 13.857,00 |
| 15.04.2026 | 25,69 | 25,69 | 25,52 | 25,59 | -0,23% | 20.247,00 |
| 14.04.2026 | 25,68 | 25,70 | 25,60 | 25,65 | 0,08% | 18.404,00 |
| 13.04.2026 | 25,64 | 25,68 | 25,62 | 25,63 | 0,00% | 19.583,00 |
| 10.04.2026 | 25,65 | 25,70 | 25,60 | 25,63 | 0,31% | 13.655,00 |
| 09.04.2026 | 25,60 | 25,65 | 25,50 | 25,55 | -0,12% | 20.190,00 |
| 08.04.2026 | 25,50 | 25,65 | 25,48 | 25,58 | 0,39% | 17.650,00 |
| 07.04.2026 | 25,43 | 25,50 | 25,37 | 25,48 | 0,16% | 25.118,00 |
| 06.04.2026 | 25,42 | 25,49 | 25,36 | 25,44 | 0,39% | 14.375,00 |
| 02.04.2026 | 25,32 | 25,37 | 25,31 | 25,34 | -0,16% | 27.791,00 |
| 01.04.2026 | 25,35 | 25,42 | 25,32 | 25,38 | 0,40% | 26.990,00 |
| 31.03.2026 | 25,50 | 25,60 | 25,26 | 25,28 | -0,47% | 204.647,00 |
| 30.03.2026 | 25,44 | 25,44 | 25,30 | 25,40 | 0,28% | 23.743,00 |
| 27.03.2026 | 25,37 | 25,45 | 25,30 | 25,33 | 0,08% | 23.475,00 |
| 26.03.2026 | 25,40 | 25,44 | 25,31 | 25,31 | -0,39% | 30.710,00 |
| 25.03.2026 | 25,50 | 25,50 | 25,40 | 25,41 | -0,16% | 15.867,00 |
| 24.03.2026 | 25,42 | 25,50 | 25,42 | 25,45 | 0,28% | 8.636,00 |
| 23.03.2026 | 25,45 | 25,50 | 25,38 | 25,38 | 0,08% | 23.460,00 |
| 20.03.2026 | 25,45 | 25,45 | 25,35 | 25,36 | -0,12% | 22.245,00 |
| 19.03.2026 | 25,35 | 25,48 | 25,35 | 25,39 | 0,16% | 17.704,00 |
| 18.03.2026 | 25,38 | 25,53 | 25,35 | 25,35 | -0,20% | 12.919,00 |
| 17.03.2026 | 25,49 | 25,50 | 25,40 | 25,40 | -1,70% | 17.143,00 |
| 16.03.2026 | 25,76 | 25,84 | 25,68 | 25,84 | 0,31% | 39.168,00 |
| 13.03.2026 | 25,85 | 25,87 | 25,70 | 25,76 | -0,39% | 20.542,00 |
| 12.03.2026 | 25,77 | 25,86 | 25,75 | 25,86 | 0,39% | 33.089,00 |
| 11.03.2026 | 25,81 | 25,88 | 25,70 | 25,76 | -0,16% | 32.095,00 |
| 10.03.2026 | 25,74 | 25,86 | 25,74 | 25,80 | 0,39% | 11,00 |
| 09.03.2026 | 25,79 | 25,84 | 25,70 | 25,70 | -0,28% | 11,00 |
| 06.03.2026 | 25,70 | 25,77 | 25,68 | 25,77 | 0,13% | 11,00 |
| 05.03.2026 | 25,75 | 25,75 | 25,66 | 25,74 | 0,12% | 11,00 |
| 04.03.2026 | 25,66 | 25,77 | 25,63 | 25,71 | 0,08% | 11,00 |
| 03.03.2026 | 25,60 | 25,70 | 25,59 | 25,69 | 0,12% | 11,00 |
| 02.03.2026 | 25,60 | 25,68 | 25,56 | 25,66 | 0,43% | 11,00 |
| 27.02.2026 | 25,63 | 25,69 | 25,55 | 25,55 | -0,47% | 11,00 |
| 26.02.2026 | 25,68 | 25,71 | 25,65 | 25,67 | 0,12% | 16.902,00 |
| 25.02.2026 | 25,64 | 25,69 | 25,64 | 25,64 | -0,04% | 11.899,00 |
| 24.02.2026 | 25,68 | 25,69 | 25,62 | 25,65 | 0,12% | 16.168,00 |
| 23.02.2026 | 25,65 | 25,69 | 25,62 | 25,62 | -0,04% | 12.014,00 |
| 20.02.2026 | 25,68 | 25,70 | 25,63 | 25,63 | -0,08% | 12.429,00 |
| 19.02.2026 | 25,67 | 25,70 | 25,64 | 25,65 | -0,08% | 32.965,00 |
| 18.02.2026 | 25,80 | 25,83 | 25,65 | 25,67 | -0,27% | 23.692,00 |
| 17.02.2026 | 25,72 | 25,79 | 25,62 | 25,74 | -0,04% | 38.310,00 |
| 13.02.2026 | 25,75 | 25,84 | 25,75 | 25,75 | -0,08% | 10.606,00 |
| 12.02.2026 | 25,84 | 25,84 | 25,76 | 25,77 | 0,08% | 14.145,00 |
| 11.02.2026 | 25,83 | 25,85 | 25,75 | 25,75 | -0,31% | 16.788,00 |
| 10.02.2026 | 25,75 | 25,84 | 25,75 | 25,83 | 0,14% | 11.288,00 |
| 09.02.2026 | 25,71 | 25,80 | 25,70 | 25,80 | 0,10% | 14.003,00 |
| 06.02.2026 | 25,80 | 25,82 | 25,69 | 25,77 | 0,27% | 12.646,00 |
| 05.02.2026 | 25,81 | 25,81 | 25,68 | 25,70 | -0,27% | 15.741,00 |
| 04.02.2026 | 25,82 | 25,91 | 25,68 | 25,77 | -0,46% | 23.633,00 |
| 03.02.2026 | 25,90 | 25,90 | 25,83 | 25,89 | 0,04% | 17.460,00 |
| 02.02.2026 | 25,81 | 25,90 | 25,81 | 25,88 | 0,04% | 17.618,00 |
| 30.01.2026 | 25,81 | 25,90 | 25,81 | 25,87 | 0,27% | 17.200,00 |
| 29.01.2026 | 25,76 | 25,88 | 25,76 | 25,80 | -0,12% | 15.829,00 |
| 28.01.2026 | 25,64 | 25,85 | 25,64 | 25,83 | 0,47% | 24.702,00 |
| 27.01.2026 | 25,64 | 25,84 | 25,64 | 25,71 | 0,06% | 36.734,00 |
| 26.01.2026 | 25,71 | 25,79 | 25,68 | 25,69 | -0,16% | 34.402,00 |
| 23.01.2026 | 25,75 | 25,88 | 25,70 | 25,74 | 0,14% | 20.975,00 |
| 22.01.2026 | 25,69 | 25,75 | 25,62 | 25,70 | 0,08% | 26.495,00 |
| 21.01.2026 | 25,57 | 25,68 | 25,57 | 25,68 | 0,35% | 14.668,00 |
| 20.01.2026 | 25,59 | 25,70 | 25,53 | 25,59 | 0,00% | 22.182,00 |
| 16.01.2026 | 25,65 | 25,65 | 25,52 | 25,59 | -0,04% | 28.505,00 |
| 15.01.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -0,31% | 13.390,00 |
| 14.01.2026 | 25,75 | 25,75 | 25,62 | 25,68 | 0,11% | 21.547,00 |
| 13.01.2026 | 25,72 | 25,75 | 25,65 | 25,65 | -0,16% | 24.340,00 |
| 12.01.2026 | 25,58 | 25,73 | 25,54 | 25,69 | 0,35% | 21.572,00 |
| 09.01.2026 | 25,49 | 25,62 | 25,47 | 25,60 | 0,55% | 26.878,00 |
| 08.01.2026 | 25,41 | 25,49 | 25,41 | 25,46 | 0,08% | 21.124,00 |
| 07.01.2026 | 25,48 | 25,50 | 25,44 | 25,44 | -0,20% | 29.045,00 |
| 06.01.2026 | 25,47 | 25,50 | 25,43 | 25,49 | 0,20% | 32.093,00 |