Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,19 | 29,79 | 27,15 | 28,84 | 2,82% | - |
| 25.02.2021 | 28,15 | 29,72 | 27,01 | 28,05 | -5,65% | - |
| 24.02.2021 | 0,00 | 29,73 | 0,00 | 29,73 | 5,41% | - |
| 23.02.2021 | 27,99 | 29,66 | 27,20 | 28,21 | 1,09% | - |
| 22.02.2021 | 27,90 | 27,90 | 27,90 | 27,90 | 2,74% | - |
| 19.02.2021 | 27,64 | 28,76 | 26,33 | 27,16 | -3,41% | - |
| 18.02.2021 | 27,84 | 28,75 | 27,04 | 28,12 | -0,05% | - |
| 17.02.2021 | 28,24 | 29,66 | 27,24 | 28,13 | -0,23% | - |
| 16.02.2021 | 28,30 | 29,14 | 26,79 | 28,20 | -1,90% | - |
| 12.02.2021 | 28,49 | 29,36 | 27,75 | 28,74 | -0,61% | - |
| 11.02.2021 | 29,05 | 30,51 | 27,33 | 28,92 | -0,10% | - |
| 10.02.2021 | 29,13 | 30,53 | 27,37 | 28,95 | 0,35% | - |
| 09.02.2021 | 29,52 | 29,71 | 27,33 | 28,85 | -0,52% | - |
| 08.02.2021 | 30,53 | 30,70 | 27,47 | 29,00 | -0,02% | - |
| 05.02.2021 | 29,26 | 30,64 | 28,38 | 29,00 | -0,15% | - |
| 04.02.2021 | 28,93 | 30,01 | 28,23 | 29,05 | 0,83% | - |
| 03.02.2021 | 29,65 | 29,65 | 28,19 | 28,81 | -0,67% | - |
| 02.02.2021 | 27,52 | 29,23 | 27,52 | 29,00 | 2,71% | - |
| 01.02.2021 | 28,30 | 28,52 | 28,24 | 28,24 | -2,82% | - |
| 29.01.2021 | 29,10 | 29,80 | 28,34 | 29,06 | -0,46% | - |
| 28.01.2021 | 29,41 | 31,10 | 28,25 | 29,19 | -1,53% | - |
| 27.01.2021 | 29,18 | 30,15 | 28,32 | 29,65 | 0,88% | - |
| 26.01.2021 | 28,43 | 30,21 | 28,43 | 29,39 | 0,20% | - |
| 25.01.2021 | 29,33 | 30,18 | 29,25 | 29,33 | -0,10% | - |
| 22.01.2021 | 29,33 | 30,16 | 29,26 | 29,36 | 0,20% | - |
| 21.01.2021 | 29,22 | 30,23 | 28,47 | 29,30 | 0,26% | - |
| 20.01.2021 | 29,09 | 29,30 | 28,48 | 29,22 | -0,05% | - |
| 19.01.2021 | 29,77 | 30,11 | 28,42 | 29,24 | 0,74% | - |
| 15.01.2021 | 28,43 | 29,76 | 27,10 | 29,02 | 0,10% | - |
| 14.01.2021 | 28,95 | 29,96 | 28,08 | 28,99 | 1,01% | - |
| 13.01.2021 | 28,02 | 29,45 | 27,89 | 28,70 | 0,75% | - |
| 12.01.2021 | 28,82 | 29,41 | 27,92 | 28,49 | -1,64% | - |
| 11.01.2021 | 28,21 | 29,69 | 28,12 | 28,96 | -1,38% | - |
| 08.01.2021 | 28,28 | 30,12 | 28,28 | 29,37 | -0,10% | - |
| 07.01.2021 | 30,12 | 30,23 | 28,57 | 29,40 | -0,07% | - |
| 06.01.2021 | 29,71 | 30,11 | 28,60 | 29,42 | 0,15% | - |
| 05.01.2021 | 29,39 | 30,18 | 28,38 | 29,37 | 0,09% | - |
| 04.01.2021 | 30,05 | 30,07 | 29,26 | 29,35 | -2,75% | - |
| 31.12.2020 | 29,26 | 30,34 | 29,26 | 30,18 | 5,32% | - |
| 30.12.2020 | 30,16 | 30,16 | 28,65 | 28,65 | -2,63% | - |
| 29.12.2020 | 29,26 | 30,18 | 29,26 | 29,43 | 0,02% | - |
| 28.12.2020 | 29,42 | 29,42 | 29,42 | 29,42 | 0,26% | - |
| 24.12.2020 | 28,49 | 30,08 | 28,49 | 29,35 | -0,12% | - |
| 23.12.2020 | 29,11 | 30,04 | 29,11 | 29,38 | 0,39% | - |
| 22.12.2020 | 29,27 | 30,02 | 28,41 | 29,27 | 2,68% | - |
| 21.12.2020 | 28,49 | 29,93 | 28,49 | 28,50 | -2,43% | - |
| 18.12.2020 | 29,15 | 29,94 | 28,43 | 29,21 | 0,12% | - |
| 17.12.2020 | 28,88 | 29,91 | 28,29 | 29,18 | 0,88% | - |
| 16.12.2020 | 29,02 | 29,80 | 28,35 | 28,92 | -1,36% | - |
| 15.12.2020 | 29,31 | 30,03 | 28,46 | 29,32 | 0,81% | - |
| 14.12.2020 | 28,97 | 29,09 | 28,42 | 29,09 | 0,00% | - |
| 11.12.2020 | 28,50 | 30,21 | 28,50 | 29,09 | -1,16% | - |
| 10.12.2020 | 28,57 | 30,14 | 28,57 | 29,43 | 0,10% | - |
| 09.12.2020 | 29,31 | 29,96 | 28,46 | 29,40 | 13,60% | - |
| 08.12.2020 | 28,98 | 2.160,64 | 25,88 | 25,88 | -10,85% | - |
| 07.12.2020 | 29,01 | 29,74 | 28,31 | 29,03 | -0,51% | - |
| 04.12.2020 | 29,11 | 29,77 | 28,50 | 29,18 | 0,41% | - |
| 03.12.2020 | 28,91 | 29,64 | 28,28 | 29,06 | -10,98% | - |
| 02.12.2020 | 31,34 | 4.294,67 | 31,34 | 32,64 | 12,28% | - |
| 01.12.2020 | 29,04 | 29,63 | 28,23 | 29,07 | 0,61% | - |
| 30.11.2020 | 28,78 | 29,57 | 28,18 | 28,90 | -98,66% | - |
| 27.11.2020 | 27,65 | 2.161,09 | 27,65 | 2.160,71 | 7.358,42% | - |
| 25.11.2020 | 29,22 | 29,95 | 28,35 | 28,97 | -0,79% | - |
| 24.11.2020 | 29,83 | 29,89 | 28,42 | 29,20 | 2,96% | - |
| 23.11.2020 | 28,94 | 29,91 | 28,32 | 28,36 | -2,48% | - |
| 20.11.2020 | 29,01 | 29,76 | 28,95 | 29,08 | 0,80% | - |
| 19.11.2020 | 28,76 | 29,67 | 28,69 | 28,85 | 0,73% | - |
| 18.11.2020 | 29,13 | 29,80 | 28,10 | 28,64 | -1,17% | - |
| 17.11.2020 | 28,91 | 29,75 | 28,15 | 28,98 | 3,00% | - |
| 16.11.2020 | 28,04 | 28,92 | 28,04 | 28,14 | -2,29% | - |
| 13.11.2020 | 29,21 | 29,82 | 28,24 | 28,80 | -0,64% | - |
| 12.11.2020 | 28,05 | 29,76 | 27,99 | 28,98 | 0,05% | - |
| 11.11.2020 | 28,64 | 29,75 | 27,06 | 28,97 | 0,00% | - |
| 10.11.2020 | 28,67 | 30,51 | 28,67 | 28,97 | 3,13% | - |
| 09.11.2020 | 27,07 | 29,72 | 27,07 | 28,09 | -1,44% | - |
| 06.11.2020 | 28,75 | 29,63 | 27,90 | 28,50 | -0,89% | - |
| 05.11.2020 | 28,75 | 29,58 | 28,05 | 28,75 | -0,35% | - |
| 04.11.2020 | 28,50 | 29,38 | 27,76 | 28,85 | 1,57% | - |
| 03.11.2020 | 28,28 | 29,35 | 27,62 | 28,41 | 0,02% | - |
| 02.11.2020 | 28,01 | 29,13 | 28,01 | 28,40 | 1,99% | - |
| 30.10.2020 | 27,61 | 28,55 | 26,91 | 27,85 | 0,98% | - |
| 29.10.2020 | 27,72 | 28,43 | 26,98 | 27,58 | -0,04% | - |
| 28.10.2020 | 28,66 | 28,66 | 0,00 | 27,59 | -2,02% | - |
| 27.10.2020 | 28,36 | 28,95 | 27,25 | 28,16 | 3,11% | - |
| 26.10.2020 | 27,36 | 29,13 | 27,24 | 27,31 | -3,09% | - |
| 23.10.2020 | 27,04 | 28,69 | 27,04 | 28,18 | -0,63% | - |
| 22.10.2020 | 27,60 | 28,45 | 26,98 | 28,36 | 3,09% | - |
| 21.10.2020 | 28,20 | 29,21 | 26,97 | 27,51 | -4,63% | - |
| 20.10.2020 | 27,81 | 28,84 | 27,19 | 28,84 | 5,12% | - |
| 19.10.2020 | 27,60 | 28,71 | 27,40 | 27,44 | -3,16% | - |
| 16.10.2020 | 28,92 | 28,97 | 27,66 | 28,33 | 2,76% | - |
| 15.10.2020 | 27,77 | 29,14 | 27,57 | 27,57 | -4,70% | - |
| 14.10.2020 | 27,37 | 29,52 | 27,37 | 28,93 | 0,36% | - |
| 13.10.2020 | 27,19 | 29,61 | 27,19 | 28,83 | 2,65% | - |
| 12.10.2020 | 28,50 | 29,61 | 28,03 | 28,08 | -2,77% | - |
| 09.10.2020 | 30,51 | 30,51 | 28,00 | 28,88 | 0,26% | - |
| 08.10.2020 | 27,19 | 29,62 | 27,19 | 28,81 | -0,43% | - |
| 07.10.2020 | 28,60 | 29,46 | 28,16 | 28,93 | 3,03% | - |
| 06.10.2020 | 28,03 | 29,44 | 27,29 | 28,08 | 1,79% | - |
| 05.10.2020 | 28,25 | 29,34 | 27,48 | 27,59 | -2,90% | - |