Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,23 | 28,43 | 26,22 | 27,39 | 1,33% | - |
| 25.02.2021 | 26,82 | 28,54 | 26,32 | 27,03 | 0,33% | - |
| 24.02.2021 | 27,22 | 28,42 | 26,14 | 26,94 | 0,28% | - |
| 23.02.2021 | 27,26 | 28,47 | 26,21 | 26,86 | -1,01% | - |
| 22.02.2021 | 27,14 | 27,14 | 27,14 | 27,14 | 0,82% | - |
| 19.02.2021 | 26,30 | 27,76 | 25,25 | 26,92 | -0,65% | - |
| 18.02.2021 | 27,02 | 28,56 | 26,32 | 27,09 | -6,46% | - |
| 17.02.2021 | 28,96 | 28,96 | 28,96 | 28,96 | 6,41% | - |
| 16.02.2021 | 27,30 | 27,98 | 26,51 | 27,22 | -0,35% | - |
| 12.02.2021 | 27,35 | 28,11 | 26,69 | 27,31 | -0,60% | - |
| 11.02.2021 | 28,07 | 28,57 | 25,85 | 27,48 | -0,02% | - |
| 10.02.2021 | 27,69 | 29,18 | 27,22 | 27,48 | -1,26% | - |
| 09.02.2021 | 27,92 | 28,56 | 26,46 | 27,83 | -2,86% | - |
| 08.02.2021 | 27,63 | 29,61 | 27,27 | 28,65 | 0,63% | - |
| 05.02.2021 | 29,23 | 29,23 | 27,21 | 28,47 | 2,43% | - |
| 04.02.2021 | 29,21 | 29,21 | 27,09 | 27,80 | 0,82% | - |
| 03.02.2021 | 27,82 | 28,38 | 26,76 | 27,57 | -0,43% | - |
| 02.02.2021 | 27,72 | 28,30 | 27,69 | 27,69 | 0,34% | - |
| 01.02.2021 | 27,80 | 28,28 | 26,87 | 27,60 | -0,92% | - |
| 29.01.2021 | 27,42 | 29,16 | 26,71 | 27,85 | 1,40% | - |
| 28.01.2021 | 27,86 | 29,17 | 26,80 | 27,47 | 0,16% | - |
| 27.01.2021 | 28,40 | 28,40 | 26,74 | 27,42 | -1,44% | - |
| 26.01.2021 | 27,89 | 28,48 | 27,35 | 27,82 | 2,28% | - |
| 25.01.2021 | 28,07 | 29,41 | 27,20 | 27,20 | -2,49% | - |
| 22.01.2021 | 26,80 | 28,56 | 26,80 | 27,90 | 0,00% | - |
| 21.01.2021 | 27,14 | 28,57 | 27,07 | 27,90 | -0,14% | - |
| 20.01.2021 | 27,69 | 28,59 | 26,81 | 27,94 | 0,78% | - |
| 19.01.2021 | 27,68 | 27,75 | 27,05 | 27,72 | -0,50% | - |
| 15.01.2021 | 27,67 | 28,56 | 26,23 | 27,86 | 0,20% | - |
| 14.01.2021 | 27,65 | 28,45 | 27,07 | 27,81 | 0,98% | - |
| 13.01.2021 | 27,05 | 28,00 | 26,33 | 27,54 | 2,32% | - |
| 12.01.2021 | 27,42 | 28,10 | 26,46 | 26,91 | 0,50% | - |
| 11.01.2021 | 26,69 | 28,24 | 26,60 | 26,78 | -2,64% | - |
| 08.01.2021 | 27,42 | 28,17 | 26,77 | 27,50 | 0,24% | - |
| 07.01.2021 | 28,13 | 28,16 | 26,79 | 27,44 | -0,22% | - |
| 06.01.2021 | 28,24 | 29,21 | 25,96 | 27,50 | -0,63% | - |
| 05.01.2021 | 27,38 | 28,33 | 26,70 | 27,67 | 2,88% | - |
| 04.01.2021 | 28,35 | 28,36 | 26,86 | 26,90 | -5,13% | - |
| 31.12.2020 | 28,42 | 28,46 | 27,07 | 28,35 | 3,60% | - |
| 30.12.2020 | 27,59 | 28,41 | 27,01 | 27,37 | -1,46% | - |
| 29.12.2020 | 27,76 | 28,45 | 27,02 | 27,77 | 3,29% | - |
| 28.12.2020 | 26,93 | 28,47 | 26,83 | 26,89 | -2,47% | - |
| 24.12.2020 | 26,77 | 28,03 | 26,77 | 27,57 | -0,86% | - |
| 23.12.2020 | 27,61 | 29,23 | 27,32 | 27,81 | 0,93% | - |
| 22.12.2020 | 27,78 | 28,48 | 26,98 | 27,55 | 1,72% | - |
| 21.12.2020 | 26,19 | 28,45 | 26,19 | 27,09 | -1,22% | - |
| 18.12.2020 | 29,25 | 29,25 | 26,85 | 27,42 | -1,76% | - |
| 17.12.2020 | 28,02 | 28,50 | 27,19 | 27,91 | 0,29% | - |
| 16.12.2020 | 26,95 | 28,46 | 26,95 | 27,83 | -0,89% | - |
| 15.12.2020 | 28,13 | 28,61 | 27,46 | 28,08 | 0,75% | - |
| 14.12.2020 | 28,61 | 28,61 | 27,35 | 27,87 | -0,41% | - |
| 11.12.2020 | 28,04 | 28,69 | 27,27 | 27,99 | -0,37% | - |
| 10.12.2020 | 28,50 | 28,64 | 27,35 | 28,09 | -0,09% | - |
| 09.12.2020 | 28,02 | 28,72 | 27,30 | 28,12 | -1,14% | - |
| 08.12.2020 | 29,45 | 30,37 | 28,44 | 28,44 | 1,77% | - |
| 07.12.2020 | 27,37 | 28,79 | 27,32 | 27,95 | -0,60% | - |
| 04.12.2020 | 27,31 | 28,72 | 27,31 | 28,12 | 0,21% | - |
| 03.12.2020 | 27,04 | 28,11 | 27,04 | 28,06 | 2,09% | - |
| 02.12.2020 | 26,24 | 27,48 | 25,43 | 27,48 | -2,05% | - |
| 01.12.2020 | 27,98 | 28,57 | 27,35 | 28,06 | 0,57% | - |
| 30.11.2020 | 27,51 | 29,09 | 27,21 | 27,90 | -0,16% | - |
| 27.11.2020 | 27,90 | 28,68 | 27,26 | 27,94 | -0,66% | - |
| 25.11.2020 | 27,51 | 28,91 | 27,39 | 28,13 | 0,45% | - |
| 24.11.2020 | 28,00 | 28,55 | 27,20 | 28,00 | 2,77% | - |
| 23.11.2020 | 27,95 | 28,01 | 27,25 | 27,25 | -2,49% | - |
| 20.11.2020 | 27,76 | 28,55 | 27,30 | 27,94 | 0,27% | - |
| 19.11.2020 | 27,26 | 27,94 | 27,26 | 27,87 | 0,50% | - |
| 18.11.2020 | 27,18 | 28,65 | 27,17 | 27,73 | -1,07% | - |
| 17.11.2020 | 27,77 | 28,59 | 27,01 | 28,03 | 2,86% | - |
| 16.11.2020 | 27,21 | 28,57 | 26,98 | 27,25 | -2,61% | - |
| 13.11.2020 | 27,79 | 28,68 | 27,09 | 27,98 | -0,27% | - |
| 12.11.2020 | 27,05 | 28,65 | 27,02 | 28,05 | 1,41% | - |
| 11.11.2020 | 27,42 | 28,56 | 27,22 | 27,66 | -1,95% | - |
| 10.11.2020 | 27,06 | 29,26 | 26,03 | 28,21 | 1,09% | - |
| 09.11.2020 | 27,85 | 28,66 | 26,83 | 27,91 | 4,12% | - |
| 06.11.2020 | 26,18 | 28,35 | 26,18 | 26,80 | -3,35% | - |
| 05.11.2020 | 26,18 | 28,57 | 26,18 | 27,73 | -1,25% | - |
| 04.11.2020 | 26,36 | 28,66 | 26,36 | 28,08 | 0,97% | - |
| 03.11.2020 | 27,69 | 28,48 | 26,77 | 27,81 | 3,87% | - |
| 02.11.2020 | 25,85 | 27,98 | 25,85 | 26,78 | -1,45% | - |
| 30.10.2020 | 26,95 | 28,07 | 26,19 | 27,17 | 1,04% | - |
| 29.10.2020 | 26,14 | 27,58 | 26,01 | 26,89 | 0,56% | - |
| 28.10.2020 | 26,81 | 28,02 | 26,36 | 26,74 | -2,46% | - |
| 27.10.2020 | 27,45 | 28,04 | 26,80 | 27,42 | 2,24% | - |
| 26.10.2020 | 27,04 | 28,50 | 26,82 | 26,82 | -4,22% | - |
| 23.10.2020 | 26,97 | 28,40 | 26,95 | 28,00 | 4,67% | - |
| 22.10.2020 | 28,16 | 28,25 | 26,75 | 26,75 | 0,77% | - |
| 21.10.2020 | 27,53 | 28,36 | 26,54 | 26,54 | -1,36% | - |
| 20.10.2020 | 27,04 | 28,59 | 26,86 | 26,91 | -1,79% | - |
| 19.10.2020 | 26,94 | 28,02 | 26,73 | 27,40 | -3,61% | - |
| 16.10.2020 | 27,85 | 28,58 | 27,12 | 28,42 | 2,29% | - |
| 15.10.2020 | 26,77 | 28,42 | 26,77 | 27,79 | 2,57% | - |
| 14.10.2020 | 27,06 | 28,59 | 26,99 | 27,09 | -3,22% | - |
| 13.10.2020 | 27,48 | 28,05 | 26,67 | 27,99 | -0,64% | - |
| 12.10.2020 | 27,12 | 28,68 | 26,85 | 28,17 | 0,66% | - |
| 09.10.2020 | 25,95 | 28,02 | 25,95 | 27,99 | -0,05% | - |
| 08.10.2020 | 27,71 | 28,06 | 27,18 | 28,00 | 0,50% | - |
| 07.10.2020 | 27,50 | 28,30 | 26,28 | 27,86 | 0,91% | - |
| 06.10.2020 | 26,70 | 28,23 | 26,48 | 27,61 | 4,62% | - |
| 05.10.2020 | 26,54 | 28,08 | 26,31 | 26,39 | -2,66% | - |