25,800$
0,19%
Echtzeit-Aktienkurs CHS
Bid:
Ask:
Aktienkurse zur CHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,84 | 25,85 | 25,74 | 25,80 | 0,35% | 24.075,00 |
| 02.05.2024 | 25,72 | 25,83 | 25,63 | 25,71 | -0,16% | 27.464,00 |
| 01.05.2024 | 25,70 | 25,81 | 25,61 | 25,75 | 0,39% | 29.605,00 |
| 30.04.2024 | 25,62 | 25,75 | 25,60 | 25,65 | 0,04% | 49.107,00 |
| 29.04.2024 | 25,57 | 25,69 | 25,52 | 25,64 | 0,39% | 24.411,00 |
| 26.04.2024 | 25,57 | 25,63 | 25,53 | 25,54 | -0,12% | 17.675,00 |
| 25.04.2024 | 25,65 | 25,65 | 25,52 | 25,57 | -0,51% | 37.679,00 |
| 24.04.2024 | 25,75 | 25,84 | 25,60 | 25,70 | -0,27% | 29.479,00 |
| 23.04.2024 | 25,62 | 25,84 | 25,62 | 25,77 | 0,55% | 18.171,00 |
| 22.04.2024 | 25,66 | 25,72 | 25,61 | 25,63 | 0,04% | 18.322,00 |
| 19.04.2024 | 25,60 | 25,65 | 25,59 | 25,62 | 0,10% | 11.410,00 |
| 18.04.2024 | 25,70 | 25,70 | 25,54 | 25,60 | -0,52% | 50.698,00 |
| 17.04.2024 | 25,69 | 25,77 | 25,60 | 25,73 | 0,78% | 14.901,00 |
| 16.04.2024 | 25,48 | 25,58 | 25,45 | 25,53 | 0,14% | 33.945,00 |
| 15.04.2024 | 25,57 | 25,57 | 25,43 | 25,49 | -0,53% | 79.278,00 |
| 12.04.2024 | 25,56 | 25,65 | 25,56 | 25,63 | 0,04% | 26.716,00 |
| 11.04.2024 | 25,62 | 25,63 | 25,55 | 25,62 | 0,04% | 19.326,00 |
| 10.04.2024 | 25,68 | 25,68 | 25,51 | 25,61 | -0,27% | 36.436,00 |
| 09.04.2024 | 25,70 | 25,73 | 25,65 | 25,68 | -0,04% | 15.692,00 |
| 08.04.2024 | 25,74 | 25,74 | 25,55 | 25,69 | -0,04% | 24.911,00 |
| 05.04.2024 | 25,70 | 25,91 | 25,65 | 25,70 | 0,16% | 77.606,00 |
| 04.04.2024 | 25,70 | 25,85 | 25,60 | 25,66 | 0,02% | 55.605,00 |
| 03.04.2024 | 25,65 | 25,79 | 25,62 | 25,66 | 0,18% | 30.221,00 |
| 02.04.2024 | 25,63 | 25,82 | 25,58 | 25,61 | -0,16% | 61.010,00 |
| 01.04.2024 | 25,80 | 25,98 | 25,65 | 25,65 | -0,19% | 118.400,00 |
| 28.03.2024 | 26,13 | 26,24 | 25,70 | 25,70 | -1,12% | 101.880,00 |
| 27.03.2024 | 26,05 | 26,07 | 25,94 | 25,99 | -0,19% | 31.557,00 |
| 26.03.2024 | 26,11 | 26,15 | 25,97 | 26,04 | -0,42% | 20.492,00 |
| 25.03.2024 | 26,28 | 26,32 | 26,15 | 26,15 | -0,87% | 8.181,00 |
| 22.03.2024 | 26,37 | 26,38 | 26,23 | 26,38 | 0,08% | 16.985,00 |
| 21.03.2024 | 26,55 | 26,63 | 26,32 | 26,36 | -0,90% | 32.336,00 |
| 20.03.2024 | 26,29 | 26,60 | 26,13 | 26,60 | 0,64% | 34.633,00 |
| 19.03.2024 | 26,16 | 26,43 | 26,11 | 26,43 | 0,99% | 28.287,00 |
| 18.03.2024 | 26,04 | 26,17 | 26,02 | 26,17 | 0,65% | 16.227,00 |
| 15.03.2024 | 25,86 | 26,04 | 25,85 | 26,00 | 0,46% | 24.757,00 |
| 14.03.2024 | 26,00 | 26,00 | 25,75 | 25,88 | -1,41% | 21.332,00 |
| 13.03.2024 | 26,36 | 26,47 | 26,18 | 26,25 | -0,30% | 38.820,00 |
| 12.03.2024 | 26,31 | 26,39 | 26,15 | 26,33 | 0,11% | 24.686,00 |
| 11.03.2024 | 26,33 | 26,43 | 26,18 | 26,30 | -0,19% | 26.875,00 |
| 08.03.2024 | 26,35 | 26,37 | 26,29 | 26,35 | 0,00% | 21.665,00 |
| 07.03.2024 | 26,29 | 26,35 | 26,29 | 26,35 | 0,27% | 29.615,00 |
| 06.03.2024 | 26,28 | 26,30 | 26,22 | 26,28 | 0,04% | 34.348,00 |
| 05.03.2024 | 26,08 | 26,27 | 26,05 | 26,27 | 0,81% | 26.632,00 |
| 04.03.2024 | 25,98 | 26,10 | 25,95 | 26,06 | 0,19% | 12.187,00 |
| 01.03.2024 | 26,05 | 26,10 | 25,96 | 26,01 | -0,54% | 16.569,00 |
| 29.02.2024 | 26,09 | 26,18 | 25,93 | 26,15 | 0,00% | 51.159,00 |
| 28.02.2024 | 26,01 | 26,19 | 25,89 | 26,15 | 0,58% | 19.191,00 |
| 27.02.2024 | 26,16 | 26,17 | 25,93 | 26,00 | -0,65% | 19.223,00 |
| 26.02.2024 | 26,11 | 26,18 | 26,00 | 26,17 | -0,04% | 13.959,00 |
| 23.02.2024 | 26,05 | 26,18 | 26,05 | 26,18 | 0,38% | 20.745,00 |
| 22.02.2024 | 25,98 | 26,17 | 25,98 | 26,08 | 0,54% | 17.004,00 |
| 21.02.2024 | 25,90 | 26,08 | 25,85 | 25,94 | -0,08% | 17.413,00 |
| 20.02.2024 | 26,10 | 26,10 | 25,93 | 25,96 | -0,54% | 22.308,00 |
| 16.02.2024 | 26,16 | 26,16 | 25,96 | 26,10 | -0,15% | 11.100,00 |
| 15.02.2024 | 25,99 | 26,14 | 25,99 | 26,14 | 0,46% | 11.195,00 |
| 14.02.2024 | 25,79 | 26,02 | 25,79 | 26,02 | 0,70% | 23.175,00 |
| 13.02.2024 | 25,91 | 26,00 | 25,73 | 25,84 | -0,58% | 15.673,00 |
| 12.02.2024 | 25,91 | 26,00 | 25,85 | 25,99 | 0,35% | 22.475,00 |
| 09.02.2024 | 25,82 | 25,97 | 25,77 | 25,90 | 0,43% | 12.306,00 |
| 08.02.2024 | 25,75 | 25,81 | 25,70 | 25,79 | 0,35% | 20.188,00 |
| 07.02.2024 | 25,77 | 25,77 | 25,62 | 25,70 | 0,05% | 15.335,00 |
| 06.02.2024 | 25,71 | 25,78 | 25,57 | 25,69 | 0,30% | 16.492,00 |
| 05.02.2024 | 25,56 | 25,68 | 25,55 | 25,61 | -0,48% | 39.500,00 |
| 02.02.2024 | 25,68 | 25,80 | 25,65 | 25,73 | 0,01% | 47.585,00 |
| 01.02.2024 | 25,74 | 25,81 | 25,57 | 25,73 | 0,00% | 30.432,00 |
| 31.01.2024 | 25,86 | 25,94 | 25,57 | 25,73 | -0,58% | 17.548,00 |
| 30.01.2024 | 25,83 | 25,93 | 25,71 | 25,88 | 0,00% | 33.884,00 |
| 29.01.2024 | 25,82 | 25,89 | 25,65 | 25,88 | 0,29% | 33.108,00 |
| 26.01.2024 | 25,63 | 25,81 | 25,61 | 25,81 | 0,64% | 27.839,00 |
| 25.01.2024 | 25,58 | 25,73 | 25,58 | 25,64 | 0,33% | 34.579,00 |
| 24.01.2024 | 25,58 | 25,59 | 25,53 | 25,56 | 0,02% | 13.815,00 |
| 23.01.2024 | 25,58 | 25,58 | 25,51 | 25,55 | -0,12% | 36.872,00 |
| 22.01.2024 | 25,67 | 25,68 | 25,52 | 25,58 | -0,54% | 91.417,00 |
| 19.01.2024 | 25,47 | 25,73 | 25,47 | 25,72 | 0,74% | 22.078,00 |
| 18.01.2024 | 25,50 | 25,60 | 25,37 | 25,53 | 0,22% | 62.424,00 |
| 17.01.2024 | 25,45 | 25,57 | 25,38 | 25,48 | -0,06% | 43.556,00 |
| 16.01.2024 | 25,55 | 25,72 | 25,42 | 25,49 | -0,23% | 39.358,00 |
| 12.01.2024 | 25,51 | 25,55 | 25,40 | 25,55 | 0,43% | 30.024,00 |
| 11.01.2024 | 25,46 | 25,49 | 25,35 | 25,44 | -0,08% | 41.180,00 |
| 10.01.2024 | 25,45 | 25,55 | 25,42 | 25,46 | 0,24% | 33.148,00 |
| 09.01.2024 | 25,39 | 25,45 | 25,38 | 25,40 | 0,04% | 28.696,00 |
| 08.01.2024 | 25,41 | 25,49 | 25,37 | 25,39 | -0,08% | 48.231,00 |
| 05.01.2024 | 25,43 | 25,54 | 25,34 | 25,41 | 0,16% | 59.592,00 |
| 04.01.2024 | 25,33 | 25,47 | 25,33 | 25,37 | 0,04% | 20.425,00 |
| 03.01.2024 | 25,26 | 25,48 | 25,17 | 25,36 | 0,36% | 65.002,00 |
| 02.01.2024 | 25,29 | 25,39 | 25,23 | 25,27 | -0,04% | 97.553,00 |
| 29.12.2023 | 25,39 | 25,65 | 25,25 | 25,28 | -0,20% | 131.781,00 |
| 28.12.2023 | 25,44 | 25,47 | 25,30 | 25,33 | -0,22% | 64.508,00 |
| 27.12.2023 | 25,40 | 25,45 | 25,35 | 25,39 | -0,02% | 62.732,00 |
| 26.12.2023 | 25,47 | 25,71 | 25,38 | 25,39 | -0,04% | 87.592,00 |
| 22.12.2023 | 25,37 | 25,70 | 25,37 | 25,40 | 0,16% | 58.927,00 |
| 21.12.2023 | 25,40 | 25,50 | 25,35 | 25,36 | 0,00% | 66.336,00 |
| 20.12.2023 | 25,31 | 25,50 | 25,31 | 25,36 | -0,16% | 53.679,00 |
| 19.12.2023 | 25,49 | 25,55 | 25,34 | 25,40 | -0,04% | 36.900,00 |
| 18.12.2023 | 25,50 | 25,65 | 25,32 | 25,41 | -0,39% | 51.433,00 |
| 15.12.2023 | 25,80 | 25,80 | 25,47 | 25,51 | -1,69% | 78.304,00 |
| 14.12.2023 | 26,13 | 26,17 | 25,81 | 25,95 | -0,96% | 28.101,00 |
| 13.12.2023 | 25,93 | 26,22 | 25,74 | 26,20 | -0,30% | 26.048,00 |
| 12.12.2023 | 25,98 | 26,43 | 25,98 | 26,28 | -0,30% | 17.117,00 |
| 11.12.2023 | 26,08 | 26,37 | 26,08 | 26,36 | 0,23% | 18.414,00 |