26,180$
0,15%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,05 | 26,18 | 26,05 | 26,18 | 0,19% | 12.176,00 |
| 01.05.2024 | 25,98 | 26,14 | 25,91 | 26,13 | 0,69% | 26.489,00 |
| 30.04.2024 | 25,57 | 26,19 | 25,47 | 25,95 | 1,05% | 62.626,00 |
| 29.04.2024 | 25,28 | 25,73 | 25,27 | 25,68 | 1,74% | 17.531,00 |
| 26.04.2024 | 25,20 | 25,37 | 25,20 | 25,24 | 0,06% | 20.496,00 |
| 25.04.2024 | 25,23 | 25,24 | 25,12 | 25,23 | -0,30% | 13.188,00 |
| 24.04.2024 | 25,33 | 25,42 | 25,20 | 25,30 | 0,00% | 24.970,00 |
| 23.04.2024 | 25,20 | 25,54 | 25,20 | 25,30 | 0,36% | 17.678,00 |
| 22.04.2024 | 25,44 | 25,46 | 25,21 | 25,21 | 0,04% | 24.487,00 |
| 19.04.2024 | 25,16 | 25,28 | 25,12 | 25,20 | 0,20% | 10.603,00 |
| 18.04.2024 | 25,40 | 25,58 | 25,15 | 25,15 | -0,59% | 17.568,00 |
| 17.04.2024 | 25,43 | 25,45 | 25,27 | 25,30 | 0,76% | 8.050,00 |
| 16.04.2024 | 25,19 | 25,21 | 25,07 | 25,11 | 0,08% | 16.938,00 |
| 15.04.2024 | 25,23 | 25,23 | 25,06 | 25,09 | -0,55% | 15.433,00 |
| 12.04.2024 | 25,37 | 25,37 | 25,22 | 25,23 | -0,36% | 12.600,00 |
| 11.04.2024 | 25,26 | 25,37 | 25,22 | 25,32 | 0,32% | 17.617,00 |
| 10.04.2024 | 25,32 | 25,38 | 25,19 | 25,24 | -0,51% | 23.392,00 |
| 09.04.2024 | 25,57 | 25,57 | 25,34 | 25,37 | -0,16% | 18.393,00 |
| 08.04.2024 | 25,47 | 25,62 | 25,40 | 25,41 | -0,27% | 25.224,00 |
| 05.04.2024 | 25,65 | 25,69 | 25,48 | 25,48 | -0,39% | 23.228,00 |
| 04.04.2024 | 25,87 | 25,89 | 25,54 | 25,58 | 0,08% | 13.697,00 |
| 03.04.2024 | 25,75 | 25,89 | 25,51 | 25,56 | -0,20% | 17.754,00 |
| 02.04.2024 | 25,76 | 25,87 | 25,57 | 25,61 | -1,04% | 22.950,00 |
| 01.04.2024 | 26,07 | 26,22 | 25,77 | 25,88 | -1,22% | 38.177,00 |
| 28.03.2024 | 26,10 | 26,60 | 26,06 | 26,20 | 0,54% | 187.087,00 |
| 27.03.2024 | 26,20 | 26,22 | 25,93 | 26,06 | -0,15% | 55.261,00 |
| 26.03.2024 | 26,30 | 26,30 | 26,04 | 26,10 | -0,72% | 48.282,00 |
| 25.03.2024 | 26,32 | 26,58 | 26,22 | 26,29 | -1,42% | 28.598,00 |
| 22.03.2024 | 26,62 | 26,67 | 26,31 | 26,67 | 0,30% | 12.241,00 |
| 21.03.2024 | 26,87 | 26,87 | 26,51 | 26,59 | -0,93% | 33.506,00 |
| 20.03.2024 | 26,52 | 26,90 | 26,39 | 26,84 | 0,68% | 23.810,00 |
| 19.03.2024 | 26,22 | 26,70 | 26,15 | 26,66 | 1,68% | 31.172,00 |
| 18.03.2024 | 26,12 | 26,22 | 26,03 | 26,22 | 0,56% | 11.082,00 |
| 15.03.2024 | 26,13 | 26,13 | 25,83 | 26,08 | -0,17% | 27.182,00 |
| 14.03.2024 | 26,14 | 26,14 | 25,93 | 26,12 | -1,36% | 26.022,00 |
| 13.03.2024 | 26,32 | 26,48 | 26,24 | 26,48 | 0,49% | 12.200,00 |
| 12.03.2024 | 26,26 | 26,38 | 26,18 | 26,35 | -0,04% | 21.051,00 |
| 11.03.2024 | 26,31 | 26,39 | 26,22 | 26,36 | 0,15% | 14.321,00 |
| 08.03.2024 | 26,32 | 26,32 | 26,22 | 26,32 | 0,00% | 13.734,00 |
| 07.03.2024 | 26,26 | 26,32 | 26,24 | 26,32 | 0,00% | 16.475,00 |
| 06.03.2024 | 26,41 | 26,41 | 26,18 | 26,32 | 0,46% | 16.645,00 |
| 05.03.2024 | 26,09 | 26,21 | 26,00 | 26,20 | 0,65% | 14.548,00 |
| 04.03.2024 | 26,36 | 26,36 | 25,97 | 26,03 | -0,88% | 10.457,00 |
| 01.03.2024 | 26,30 | 26,33 | 26,08 | 26,26 | -0,42% | 8.007,00 |
| 29.02.2024 | 25,95 | 26,38 | 25,95 | 26,37 | 0,81% | 21.608,00 |
| 28.02.2024 | 25,96 | 26,17 | 25,96 | 26,16 | 0,11% | 8.261,00 |
| 27.02.2024 | 25,94 | 26,13 | 25,92 | 26,13 | 0,35% | 9.203,00 |
| 26.02.2024 | 25,95 | 26,04 | 25,83 | 26,04 | 0,15% | 7.196,00 |
| 23.02.2024 | 25,76 | 26,00 | 25,76 | 26,00 | 0,58% | 10.430,00 |
| 22.02.2024 | 25,77 | 25,93 | 25,70 | 25,85 | 0,74% | 10.155,00 |
| 21.02.2024 | 25,68 | 25,90 | 25,55 | 25,66 | 0,16% | 7.458,00 |
| 20.02.2024 | 25,59 | 25,88 | 25,59 | 25,62 | -0,39% | 8.802,00 |
| 16.02.2024 | 25,63 | 25,75 | 25,47 | 25,72 | -0,12% | 12.100,00 |
| 15.02.2024 | 25,73 | 25,91 | 25,72 | 25,75 | -0,40% | 9.169,00 |
| 14.02.2024 | 25,92 | 25,92 | 25,75 | 25,85 | -0,28% | 7.510,00 |
| 13.02.2024 | 25,98 | 25,98 | 25,82 | 25,93 | -0,17% | 8.270,00 |
| 12.02.2024 | 25,89 | 25,98 | 25,70 | 25,97 | 0,31% | 20.020,00 |
| 09.02.2024 | 25,70 | 25,90 | 25,70 | 25,89 | 0,43% | 13.780,00 |
| 08.02.2024 | 25,53 | 25,84 | 25,49 | 25,78 | 1,18% | 15.431,00 |
| 07.02.2024 | 25,62 | 25,83 | 25,42 | 25,48 | -0,20% | 16.440,00 |
| 06.02.2024 | 25,62 | 25,84 | 25,53 | 25,53 | 0,16% | 12.596,00 |
| 05.02.2024 | 25,61 | 25,75 | 25,46 | 25,49 | -0,55% | 23.927,00 |
| 02.02.2024 | 25,76 | 25,81 | 25,63 | 25,63 | 0,08% | 12.424,00 |
| 01.02.2024 | 25,55 | 25,95 | 25,55 | 25,61 | -0,27% | 25.821,00 |
| 31.01.2024 | 25,75 | 25,90 | 25,55 | 25,68 | -0,31% | 12.916,00 |
| 30.01.2024 | 25,78 | 25,95 | 25,14 | 25,76 | -0,74% | 17.931,00 |
| 29.01.2024 | 25,84 | 26,00 | 25,79 | 25,95 | 0,08% | 32.776,00 |
| 26.01.2024 | 25,62 | 25,99 | 25,55 | 25,93 | 0,84% | 27.031,00 |
| 25.01.2024 | 25,65 | 25,79 | 25,65 | 25,72 | 0,33% | 28.453,00 |
| 24.01.2024 | 25,69 | 25,69 | 25,52 | 25,63 | 0,16% | 9.763,00 |
| 23.01.2024 | 25,50 | 25,62 | 25,43 | 25,59 | 0,04% | 12.141,00 |
| 22.01.2024 | 25,37 | 25,61 | 25,34 | 25,58 | 0,55% | 17.832,00 |
| 19.01.2024 | 25,28 | 25,44 | 25,21 | 25,44 | 0,37% | 29.254,00 |
| 18.01.2024 | 25,20 | 25,37 | 25,17 | 25,35 | 0,42% | 30.472,00 |
| 17.01.2024 | 25,33 | 25,40 | 25,22 | 25,24 | -0,63% | 50.478,00 |
| 16.01.2024 | 25,38 | 25,48 | 25,32 | 25,40 | 0,00% | 18.108,00 |
| 12.01.2024 | 25,40 | 25,40 | 25,25 | 25,40 | 0,12% | 10.140,00 |
| 11.01.2024 | 25,28 | 25,39 | 25,18 | 25,37 | 0,55% | 12.829,00 |
| 10.01.2024 | 25,40 | 25,40 | 25,17 | 25,23 | 0,04% | 32.785,00 |
| 09.01.2024 | 25,21 | 25,24 | 25,17 | 25,22 | -0,08% | 15.951,00 |
| 08.01.2024 | 25,22 | 25,27 | 25,13 | 25,24 | 0,16% | 8.605,00 |
| 05.01.2024 | 25,29 | 25,29 | 25,13 | 25,20 | -0,16% | 16.247,00 |
| 04.01.2024 | 25,04 | 25,34 | 25,04 | 25,24 | 0,68% | 17.134,00 |
| 03.01.2024 | 25,07 | 25,19 | 25,01 | 25,07 | -0,32% | 54.441,00 |
| 02.01.2024 | 25,00 | 25,23 | 25,00 | 25,15 | 0,72% | 39.972,00 |
| 29.12.2023 | 25,01 | 25,27 | 24,95 | 24,97 | -0,40% | 58.124,00 |
| 28.12.2023 | 25,07 | 25,21 | 25,02 | 25,07 | 0,00% | 32.355,00 |
| 27.12.2023 | 25,07 | 25,20 | 25,03 | 25,07 | 0,24% | 57.323,00 |
| 26.12.2023 | 25,19 | 25,26 | 25,01 | 25,01 | -0,24% | 49.981,00 |
| 22.12.2023 | 25,20 | 25,29 | 25,01 | 25,07 | 0,08% | 31.629,00 |
| 21.12.2023 | 25,11 | 25,40 | 25,04 | 25,05 | -0,56% | 32.751,00 |
| 20.12.2023 | 25,16 | 25,33 | 25,11 | 25,19 | 0,04% | 33.955,00 |
| 19.12.2023 | 25,38 | 25,49 | 25,16 | 25,18 | -1,45% | 50.089,00 |
| 18.12.2023 | 25,40 | 25,65 | 25,38 | 25,55 | 0,24% | 168.505,00 |
| 15.12.2023 | 25,51 | 25,65 | 25,33 | 25,49 | -0,91% | 18.260,00 |
| 14.12.2023 | 25,56 | 25,82 | 25,43 | 25,72 | 0,88% | 31.110,00 |
| 13.12.2023 | 25,29 | 25,56 | 25,23 | 25,50 | -1,35% | 28.227,00 |
| 12.12.2023 | 25,84 | 25,93 | 25,65 | 25,85 | 0,04% | 8.894,00 |
| 11.12.2023 | 25,87 | 25,95 | 25,81 | 25,84 | -0,42% | 19.287,00 |
| 08.12.2023 | 25,89 | 25,95 | 25,76 | 25,95 | 0,19% | 15.974,00 |