Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,10 | 29,31 | 27,27 | 28,18 | 1,04% | - |
| 25.02.2021 | 27,93 | 29,31 | 27,11 | 27,89 | 0,22% | - |
| 24.02.2021 | 27,83 | 27,83 | 27,83 | 27,83 | -0,52% | - |
| 23.02.2021 | 27,72 | 29,61 | 26,34 | 27,97 | 0,39% | - |
| 22.02.2021 | 27,86 | 27,86 | 27,86 | 27,86 | 0,16% | - |
| 19.02.2021 | 27,91 | 28,55 | 27,09 | 27,82 | -0,25% | - |
| 18.02.2021 | 27,82 | 29,29 | 27,22 | 27,89 | -0,11% | - |
| 17.02.2021 | 28,13 | 29,57 | 27,24 | 27,92 | -0,13% | - |
| 16.02.2021 | 28,13 | 28,75 | 27,24 | 27,95 | -1,01% | - |
| 12.02.2021 | 28,24 | 29,15 | 27,33 | 28,24 | 2,84% | - |
| 11.02.2021 | 28,56 | 30,16 | 27,46 | 27,46 | -3,28% | - |
| 10.02.2021 | 30,16 | 30,16 | 26,62 | 28,39 | 0,00% | - |
| 09.02.2021 | 28,50 | 29,28 | 27,81 | 28,39 | 3,11% | - |
| 08.02.2021 | 30,16 | 30,16 | 26,62 | 27,53 | -3,25% | - |
| 05.02.2021 | 28,49 | 29,16 | 27,72 | 28,46 | 0,41% | - |
| 04.02.2021 | 28,61 | 30,16 | 27,55 | 28,34 | 0,19% | - |
| 03.02.2021 | 29,20 | 29,20 | 27,55 | 28,29 | -0,33% | - |
| 02.02.2021 | 28,66 | 30,15 | 27,53 | 28,38 | 0,55% | - |
| 01.02.2021 | 27,44 | 30,16 | 27,44 | 28,23 | -0,70% | - |
| 29.01.2021 | 28,01 | 28,96 | 27,56 | 28,43 | 0,18% | - |
| 28.01.2021 | 28,52 | 30,16 | 27,33 | 28,38 | -0,87% | - |
| 27.01.2021 | 28,53 | 29,32 | 27,72 | 28,63 | 0,00% | - |
| 26.01.2021 | 30,16 | 30,16 | 28,63 | 28,63 | 0,33% | - |
| 25.01.2021 | 28,52 | 29,34 | 27,81 | 28,53 | -0,21% | - |
| 22.01.2021 | 28,06 | 29,32 | 27,99 | 28,59 | -0,09% | - |
| 21.01.2021 | 29,25 | 29,37 | 27,77 | 28,62 | 0,60% | - |
| 20.01.2021 | 28,35 | 29,17 | 27,71 | 28,45 | 0,26% | - |
| 19.01.2021 | 26,67 | 29,01 | 26,67 | 28,37 | 0,59% | - |
| 15.01.2021 | 27,90 | 28,24 | 26,43 | 28,21 | 0,23% | - |
| 14.01.2021 | 27,36 | 28,98 | 27,36 | 28,14 | 0,34% | - |
| 13.01.2021 | 27,87 | 28,58 | 27,02 | 28,05 | 1,06% | - |
| 12.01.2021 | 28,00 | 28,83 | 27,13 | 27,75 | 0,87% | - |
| 11.01.2021 | 28,21 | 28,32 | 27,41 | 27,51 | -2,86% | - |
| 08.01.2021 | 28,34 | 29,02 | 26,90 | 28,32 | 0,18% | - |
| 07.01.2021 | 28,28 | 28,97 | 27,62 | 28,27 | 0,00% | - |
| 06.01.2021 | 28,25 | 29,89 | 27,45 | 28,27 | -0,69% | - |
| 05.01.2021 | 28,48 | 29,24 | 27,60 | 28,47 | 2,76% | - |
| 04.01.2021 | 29,23 | 29,23 | 27,64 | 27,70 | -2,70% | - |
| 31.12.2020 | 28,45 | 29,34 | 27,71 | 28,47 | 0,25% | - |
| 30.12.2020 | 28,50 | 28,50 | 27,55 | 28,40 | 0,58% | - |
| 29.12.2020 | 28,20 | 28,33 | 27,46 | 28,24 | 2,49% | - |
| 28.12.2020 | 28,23 | 29,91 | 27,55 | 27,55 | -4,77% | - |
| 24.12.2020 | 27,56 | 29,01 | 27,53 | 28,93 | 2,97% | - |
| 23.12.2020 | 28,89 | 28,94 | 27,46 | 28,10 | -0,20% | - |
| 22.12.2020 | 28,40 | 29,15 | 27,34 | 28,15 | -0,69% | - |
| 21.12.2020 | 27,70 | 29,02 | 27,67 | 28,35 | -0,80% | - |
| 18.12.2020 | 28,60 | 29,26 | 27,68 | 28,58 | 0,32% | - |
| 17.12.2020 | 28,18 | 29,04 | 27,50 | 28,49 | 0,56% | - |
| 16.12.2020 | 28,25 | 29,23 | 27,49 | 28,33 | -1,56% | - |
| 15.12.2020 | 28,26 | 29,49 | 28,22 | 28,78 | 2,31% | - |
| 14.12.2020 | 27,50 | 29,43 | 27,50 | 28,13 | -2,31% | - |
| 11.12.2020 | 28,10 | 29,50 | 28,06 | 28,79 | 0,63% | - |
| 10.12.2020 | 28,60 | 29,45 | 28,52 | 28,61 | -0,61% | - |
| 09.12.2020 | 28,12 | 29,53 | 28,12 | 28,79 | -2,19% | - |
| 08.12.2020 | 30,37 | 31,50 | 29,43 | 29,43 | 1,68% | - |
| 07.12.2020 | 27,17 | 29,52 | 27,17 | 28,95 | 0,21% | - |
| 04.12.2020 | 28,09 | 29,58 | 28,09 | 28,89 | 0,19% | - |
| 03.12.2020 | 28,03 | 29,25 | 28,03 | 28,83 | 3,06% | - |
| 02.12.2020 | 26,93 | 28,38 | 26,93 | 27,98 | -2,83% | - |
| 01.12.2020 | 28,69 | 29,42 | 28,04 | 28,79 | 0,54% | - |
| 30.11.2020 | 26,51 | 29,41 | 26,51 | 28,64 | -0,42% | - |
| 27.11.2020 | 27,80 | 29,40 | 27,80 | 28,76 | 0,03% | - |
| 25.11.2020 | 28,73 | 29,44 | 28,15 | 28,75 | 0,16% | - |
| 24.11.2020 | 28,69 | 29,43 | 27,99 | 28,70 | 3,03% | - |
| 23.11.2020 | 28,43 | 28,63 | 27,78 | 27,86 | -2,19% | - |
| 20.11.2020 | 27,34 | 28,48 | 27,32 | 28,48 | -0,09% | - |
| 19.11.2020 | 28,20 | 29,23 | 27,59 | 28,51 | 0,74% | - |
| 18.11.2020 | 28,52 | 29,17 | 27,86 | 28,30 | 1,71% | - |
| 17.11.2020 | 28,32 | 29,36 | 27,72 | 27,82 | 0,11% | - |
| 16.11.2020 | 28,59 | 29,21 | 27,70 | 27,79 | -2,03% | - |
| 13.11.2020 | 28,38 | 29,22 | 27,40 | 28,37 | -0,33% | - |
| 12.11.2020 | 27,30 | 29,23 | 27,30 | 28,46 | 0,33% | - |
| 11.11.2020 | 28,15 | 29,16 | 26,68 | 28,37 | 0,55% | - |
| 10.11.2020 | 26,68 | 29,20 | 26,68 | 28,21 | 2,03% | - |
| 09.11.2020 | 28,21 | 29,24 | 27,60 | 27,65 | -0,86% | - |
| 06.11.2020 | 28,31 | 29,23 | 27,50 | 27,89 | -1,85% | - |
| 05.11.2020 | 28,06 | 29,23 | 28,06 | 28,42 | -0,09% | - |
| 04.11.2020 | 28,19 | 28,99 | 26,79 | 28,44 | 1,14% | - |
| 03.11.2020 | 27,78 | 29,05 | 27,44 | 28,12 | -0,14% | - |
| 02.11.2020 | 28,21 | 29,08 | 28,04 | 28,16 | 1,73% | - |
| 30.10.2020 | 27,41 | 28,26 | 26,72 | 27,68 | 1,08% | - |
| 29.10.2020 | 27,59 | 28,12 | 26,70 | 27,39 | 0,16% | - |
| 28.10.2020 | 28,31 | 28,31 | 26,71 | 27,34 | -1,19% | - |
| 27.10.2020 | 27,00 | 27,87 | 26,88 | 27,67 | -0,56% | - |
| 26.10.2020 | 27,18 | 28,51 | 27,08 | 27,83 | -0,41% | - |
| 23.10.2020 | 26,90 | 28,60 | 26,85 | 27,94 | 1,64% | - |
| 22.10.2020 | 26,79 | 28,29 | 26,65 | 27,49 | 3,19% | - |
| 21.10.2020 | 28,39 | 28,40 | 26,61 | 26,64 | -1,44% | - |
| 20.10.2020 | 27,93 | 28,47 | 26,80 | 27,03 | -4,86% | - |
| 19.10.2020 | 28,05 | 28,45 | 26,93 | 28,41 | 3,57% | - |
| 16.10.2020 | 29,05 | 29,05 | 27,43 | 27,43 | -3,87% | - |
| 15.10.2020 | 27,64 | 29,13 | 27,62 | 28,54 | 2,77% | - |
| 14.10.2020 | 27,13 | 29,21 | 27,13 | 27,77 | -2,53% | - |
| 13.10.2020 | 28,36 | 29,27 | 26,99 | 28,49 | 0,28% | - |
| 12.10.2020 | 28,21 | 29,33 | 27,67 | 28,41 | -0,42% | - |
| 09.10.2020 | 26,97 | 29,32 | 26,97 | 28,53 | 0,35% | - |
| 08.10.2020 | 29,71 | 29,71 | 27,75 | 28,43 | -0,16% | - |
| 07.10.2020 | 28,08 | 29,25 | 26,92 | 28,47 | 2,95% | - |
| 06.10.2020 | 28,41 | 29,22 | 27,60 | 27,66 | 0,34% | - |
| 05.10.2020 | 28,17 | 28,27 | 27,53 | 27,56 | -1,89% | - |