26,680$
0,19%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,82 | 26,82 | 26,65 | 26,70 | 0,11% | 6.066,00 |
| 02.05.2024 | 26,75 | 26,86 | 26,67 | 26,67 | -0,45% | 6.443,00 |
| 01.05.2024 | 26,65 | 26,79 | 26,60 | 26,79 | 0,90% | 7.914,00 |
| 30.04.2024 | 26,63 | 26,69 | 26,55 | 26,55 | 0,08% | 19.513,00 |
| 29.04.2024 | 26,52 | 26,61 | 26,51 | 26,53 | -0,08% | 5.872,00 |
| 26.04.2024 | 26,45 | 26,67 | 26,45 | 26,55 | 0,38% | 12.620,00 |
| 25.04.2024 | 26,64 | 26,64 | 26,45 | 26,45 | -0,60% | 23.523,00 |
| 24.04.2024 | 26,59 | 26,81 | 26,54 | 26,61 | -0,15% | 3.648,00 |
| 23.04.2024 | 26,54 | 27,03 | 26,54 | 26,65 | 0,49% | 4.055,00 |
| 22.04.2024 | 26,70 | 26,70 | 26,52 | 26,52 | -0,23% | 9.568,00 |
| 19.04.2024 | 26,64 | 26,79 | 26,57 | 26,58 | 0,42% | 6.133,00 |
| 18.04.2024 | 26,72 | 26,72 | 26,45 | 26,47 | -0,49% | 20.567,00 |
| 17.04.2024 | 26,52 | 26,79 | 26,52 | 26,60 | 0,30% | 2.646,00 |
| 16.04.2024 | 26,50 | 26,73 | 26,50 | 26,52 | 0,15% | 5.308,00 |
| 15.04.2024 | 26,63 | 26,63 | 26,40 | 26,48 | -0,82% | 17.001,00 |
| 12.04.2024 | 26,79 | 26,79 | 26,66 | 26,70 | 0,11% | 11.999,00 |
| 11.04.2024 | 26,89 | 26,89 | 26,66 | 26,67 | -0,67% | 16.479,00 |
| 10.04.2024 | 27,10 | 27,10 | 26,61 | 26,85 | -0,52% | 35.990,00 |
| 09.04.2024 | 27,05 | 27,15 | 26,95 | 26,99 | 0,00% | 24.850,00 |
| 08.04.2024 | 27,04 | 27,14 | 26,99 | 26,99 | -0,37% | 8.901,00 |
| 05.04.2024 | 27,13 | 27,17 | 27,07 | 27,09 | 0,38% | 11.558,00 |
| 04.04.2024 | 27,00 | 27,11 | 26,99 | 26,99 | 0,05% | 9.462,00 |
| 03.04.2024 | 27,11 | 27,13 | 26,96 | 26,98 | 0,09% | 8.170,00 |
| 02.04.2024 | 26,91 | 27,11 | 26,85 | 26,95 | -0,30% | 18.053,00 |
| 01.04.2024 | 26,85 | 27,19 | 26,85 | 27,03 | 0,82% | 27.297,00 |
| 28.03.2024 | 27,30 | 27,30 | 26,81 | 26,81 | -0,78% | 76.066,00 |
| 27.03.2024 | 27,13 | 27,19 | 26,85 | 27,02 | -0,04% | 17.429,00 |
| 26.03.2024 | 27,20 | 27,28 | 27,00 | 27,03 | -0,62% | 25.799,00 |
| 25.03.2024 | 27,31 | 27,36 | 27,11 | 27,20 | -0,60% | 11.984,00 |
| 22.03.2024 | 27,34 | 27,38 | 27,10 | 27,37 | 0,05% | 10.553,00 |
| 21.03.2024 | 27,26 | 27,43 | 27,26 | 27,35 | -0,18% | 16.708,00 |
| 20.03.2024 | 27,35 | 27,44 | 27,11 | 27,40 | 0,37% | 23.094,00 |
| 19.03.2024 | 27,11 | 27,35 | 26,94 | 27,30 | 1,04% | 29.060,00 |
| 18.03.2024 | 26,97 | 27,10 | 26,91 | 27,02 | 0,15% | 9.061,00 |
| 15.03.2024 | 27,18 | 27,18 | 26,82 | 26,98 | 0,11% | 25.315,00 |
| 14.03.2024 | 26,81 | 27,04 | 26,67 | 26,95 | -1,43% | 20.630,00 |
| 13.03.2024 | 27,30 | 27,50 | 27,30 | 27,34 | -0,18% | 13.584,00 |
| 12.03.2024 | 27,24 | 27,45 | 27,24 | 27,39 | -0,18% | 10.441,00 |
| 11.03.2024 | 27,35 | 27,52 | 27,20 | 27,44 | -0,11% | 26.294,00 |
| 08.03.2024 | 27,29 | 27,50 | 27,29 | 27,47 | 0,22% | 23.161,00 |
| 07.03.2024 | 27,37 | 27,42 | 27,22 | 27,41 | 0,70% | 15.459,00 |
| 06.03.2024 | 27,20 | 27,27 | 27,04 | 27,22 | 0,11% | 13.558,00 |
| 05.03.2024 | 26,82 | 27,20 | 26,82 | 27,19 | 0,96% | 31.219,00 |
| 04.03.2024 | 26,81 | 26,97 | 26,72 | 26,93 | 0,00% | 11.176,00 |
| 01.03.2024 | 26,75 | 26,99 | 26,72 | 26,93 | -0,26% | 9.366,00 |
| 29.02.2024 | 26,98 | 27,00 | 26,84 | 27,00 | 0,09% | 18.316,00 |
| 28.02.2024 | 26,54 | 26,98 | 26,54 | 26,98 | 0,69% | 17.114,00 |
| 27.02.2024 | 26,72 | 26,79 | 26,71 | 26,79 | -0,22% | 15.448,00 |
| 26.02.2024 | 26,70 | 26,96 | 26,70 | 26,85 | -0,44% | 11.240,00 |
| 23.02.2024 | 26,71 | 26,98 | 26,71 | 26,97 | 0,45% | 17.281,00 |
| 22.02.2024 | 26,60 | 26,92 | 26,60 | 26,85 | 0,79% | 5.135,00 |
| 21.02.2024 | 26,64 | 26,73 | 26,58 | 26,64 | -0,34% | 4.999,00 |
| 20.02.2024 | 26,71 | 26,80 | 26,60 | 26,73 | 0,07% | 13.264,00 |
| 16.02.2024 | 26,78 | 26,87 | 26,65 | 26,71 | -0,07% | 5.693,00 |
| 15.02.2024 | 26,60 | 26,80 | 26,60 | 26,73 | 0,34% | 8.321,00 |
| 14.02.2024 | 26,51 | 26,69 | 26,51 | 26,64 | 0,83% | 7.263,00 |
| 13.02.2024 | 26,64 | 26,64 | 26,25 | 26,42 | -1,05% | 9.199,00 |
| 12.02.2024 | 26,55 | 26,73 | 26,55 | 26,70 | 0,49% | 21.851,00 |
| 09.02.2024 | 26,45 | 26,64 | 26,42 | 26,57 | 0,38% | 12.184,00 |
| 08.02.2024 | 26,32 | 26,47 | 26,29 | 26,47 | 0,86% | 15.797,00 |
| 07.02.2024 | 26,20 | 26,25 | 26,20 | 26,25 | 0,29% | 3.702,00 |
| 06.02.2024 | 26,04 | 26,29 | 26,04 | 26,17 | 0,19% | 8.970,00 |
| 05.02.2024 | 26,20 | 26,32 | 26,06 | 26,12 | -0,46% | 14.969,00 |
| 02.02.2024 | 26,15 | 26,35 | 26,15 | 26,24 | -0,04% | 26.925,00 |
| 01.02.2024 | 26,20 | 26,34 | 26,13 | 26,25 | -0,04% | 20.758,00 |
| 31.01.2024 | 26,78 | 26,78 | 26,15 | 26,26 | -1,94% | 95.721,00 |
| 30.01.2024 | 26,68 | 26,78 | 26,64 | 26,78 | 0,32% | 14.153,00 |
| 29.01.2024 | 26,51 | 26,70 | 26,51 | 26,70 | 0,32% | 18.375,00 |
| 26.01.2024 | 26,69 | 26,69 | 26,51 | 26,61 | -0,24% | 8.257,00 |
| 25.01.2024 | 26,51 | 26,70 | 26,51 | 26,68 | 0,66% | 9.574,00 |
| 24.01.2024 | 26,49 | 26,55 | 26,36 | 26,50 | -0,15% | 23.046,00 |
| 23.01.2024 | 26,65 | 26,65 | 26,48 | 26,54 | -0,11% | 9.755,00 |
| 22.01.2024 | 26,50 | 26,65 | 26,43 | 26,57 | 0,26% | 19.568,00 |
| 19.01.2024 | 26,36 | 26,50 | 26,36 | 26,50 | 0,23% | 7.201,00 |
| 18.01.2024 | 26,46 | 26,49 | 26,35 | 26,44 | -0,16% | 8.844,00 |
| 17.01.2024 | 26,48 | 26,50 | 26,32 | 26,48 | -0,06% | 13.464,00 |
| 16.01.2024 | 26,49 | 26,50 | 26,30 | 26,50 | 0,00% | 13.530,00 |
| 12.01.2024 | 26,30 | 26,50 | 26,25 | 26,50 | 0,26% | 12.983,00 |
| 11.01.2024 | 26,34 | 26,43 | 26,24 | 26,43 | 0,19% | 16.522,00 |
| 10.01.2024 | 26,29 | 26,43 | 26,28 | 26,38 | 0,38% | 7.612,00 |
| 09.01.2024 | 26,03 | 26,29 | 26,03 | 26,28 | 0,34% | 11.257,00 |
| 08.01.2024 | 26,15 | 26,21 | 26,12 | 26,19 | 0,31% | 11.128,00 |
| 05.01.2024 | 26,33 | 26,33 | 26,10 | 26,11 | -0,38% | 19.775,00 |
| 04.01.2024 | 26,14 | 26,35 | 26,14 | 26,21 | -0,27% | 22.460,00 |
| 03.01.2024 | 26,28 | 26,28 | 26,15 | 26,28 | 0,00% | 10.962,00 |
| 02.01.2024 | 26,28 | 26,45 | 26,19 | 26,28 | -0,90% | 17.742,00 |
| 29.12.2023 | 26,27 | 26,52 | 25,96 | 26,52 | 1,14% | 148.550,00 |
| 28.12.2023 | 25,80 | 26,23 | 25,80 | 26,22 | 1,24% | 36.546,00 |
| 27.12.2023 | 25,83 | 25,90 | 25,72 | 25,90 | 0,50% | 19.128,00 |
| 26.12.2023 | 25,80 | 26,00 | 25,76 | 25,77 | -0,31% | 42.014,00 |
| 22.12.2023 | 25,78 | 25,93 | 25,75 | 25,85 | 0,27% | 45.260,00 |
| 21.12.2023 | 25,72 | 25,85 | 25,72 | 25,78 | -0,19% | 22.647,00 |
| 20.12.2023 | 25,81 | 25,94 | 25,72 | 25,83 | -0,19% | 34.036,00 |
| 19.12.2023 | 25,82 | 25,96 | 25,71 | 25,88 | -0,30% | 18.449,00 |
| 18.12.2023 | 26,00 | 26,30 | 25,74 | 25,96 | -0,55% | 22.780,00 |
| 15.12.2023 | 26,24 | 26,38 | 25,95 | 26,10 | -1,02% | 30.814,00 |
| 14.12.2023 | 26,47 | 26,47 | 26,25 | 26,37 | -0,38% | 21.228,00 |
| 13.12.2023 | 26,36 | 26,59 | 26,01 | 26,47 | -0,79% | 33.991,00 |
| 12.12.2023 | 26,65 | 26,75 | 26,63 | 26,68 | 0,08% | 16.435,00 |
| 11.12.2023 | 26,68 | 26,69 | 26,59 | 26,66 | -0,07% | 17.288,00 |