53,250€
1,91%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,25 | 53,50 | 53,25 | 53,50 | 2,39% | - |
| 11.12.2025 | 52,75 | 52,75 | 52,25 | 52,25 | 2,45% | - |
| 09.12.2025 | 51,00 | 51,00 | 50,65 | 51,00 | -0,49% | - |
| 08.12.2025 | 50,75 | 51,25 | 50,75 | 51,25 | -1,44% | - |
| 05.12.2025 | 51,75 | 52,25 | 51,00 | 52,00 | 0,00% | - |
| 04.12.2025 | 51,75 | 52,00 | 51,75 | 52,00 | 0,97% | - |
| 03.12.2025 | 51,75 | 51,75 | 49,95 | 51,50 | 0,00% | - |
| 02.12.2025 | 51,25 | 51,75 | 50,80 | 51,50 | -2,37% | - |
| 01.12.2025 | 52,75 | 52,75 | 52,50 | 52,75 | -0,94% | - |
| 28.11.2025 | 53,25 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 27.11.2025 | 53,50 | 53,50 | 53,25 | 53,50 | -0,93% | - |
| 26.11.2025 | 53,75 | 54,75 | 53,50 | 54,00 | -0,46% | - |
| 25.11.2025 | 51,75 | 54,50 | 51,25 | 54,25 | 3,33% | - |
| 24.11.2025 | 50,75 | 53,50 | 50,75 | 52,50 | 5,63% | - |
| 21.11.2025 | 49,70 | 49,70 | 49,65 | 49,70 | -2,07% | - |
| 20.11.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 1,70% | - |
| 19.11.2025 | 49,70 | 50,25 | 49,10 | 49,90 | 0,60% | - |
| 18.11.2025 | 49,60 | 50,60 | 49,20 | 49,60 | -2,27% | - |
| 17.11.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 1,40% | - |
| 14.11.2025 | 51,75 | 51,75 | 49,80 | 50,05 | -1,86% | - |
| 13.11.2025 | 53,25 | 53,50 | 51,00 | 51,00 | -3,77% | - |
| 11.11.2025 | 54,25 | 54,75 | 53,00 | 53,00 | -1,85% | - |
| 10.11.2025 | 53,75 | 54,25 | 53,75 | 54,00 | -1,37% | - |
| 07.11.2025 | 55,25 | 55,25 | 54,25 | 54,75 | 0,46% | - |
| 06.11.2025 | 55,25 | 55,25 | 54,00 | 54,50 | 0,46% | - |
| 05.11.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 2,84% | - |
| 04.11.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 1,44% | - |
| 31.10.2025 | 52,00 | 52,25 | 51,00 | 52,00 | -4,15% | - |
| 30.10.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 3,33% | - |
| 29.10.2025 | 50,25 | 54,25 | 49,70 | 52,50 | 5,32% | - |
| 28.10.2025 | 50,15 | 50,25 | 49,85 | 49,85 | -1,77% | - |
| 27.10.2025 | 50,25 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 24.10.2025 | 50,75 | 51,25 | 50,15 | 50,75 | -1,46% | - |
| 23.10.2025 | 51,25 | 52,00 | 51,25 | 51,50 | 0,49% | - |
| 22.10.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 21.10.2025 | 50,15 | 51,25 | 49,60 | 50,75 | 1,00% | - |
| 20.10.2025 | 49,80 | 50,25 | 49,70 | 50,25 | 1,11% | - |
| 17.10.2025 | 49,40 | 50,25 | 48,80 | 49,70 | 1,02% | - |
| 16.10.2025 | 50,75 | 51,00 | 49,10 | 49,20 | -2,57% | - |
| 15.10.2025 | 50,05 | 51,00 | 49,70 | 50,50 | 1,81% | - |
| 14.10.2025 | 49,80 | 49,80 | 49,40 | 49,60 | 0,20% | - |
| 13.10.2025 | 49,20 | 49,70 | 48,80 | 49,50 | 1,43% | - |
| 10.10.2025 | 48,60 | 49,30 | 48,40 | 48,80 | 0,21% | - |
| 09.10.2025 | 48,50 | 49,20 | 48,30 | 48,70 | 2,31% | - |
| 08.10.2025 | 47,90 | 48,70 | 47,20 | 47,60 | 2,15% | - |
| 07.10.2025 | 46,60 | 46,90 | 45,90 | 46,60 | 0,00% | - |
| 06.10.2025 | 47,20 | 47,80 | 46,30 | 46,60 | -0,43% | - |
| 03.10.2025 | 47,10 | 47,50 | 46,50 | 46,80 | 0,65% | - |
| 02.10.2025 | 46,50 | 46,80 | 46,40 | 46,50 | -4,71% | 28,00 |
| 01.10.2025 | 49,80 | 49,80 | 48,30 | 48,80 | -1,81% | - |
| 30.09.2025 | 49,80 | 49,95 | 49,70 | 49,70 | -0,40% | - |
| 29.09.2025 | 50,15 | 50,15 | 49,80 | 49,90 | -0,70% | - |
| 26.09.2025 | 51,25 | 51,75 | 49,80 | 50,25 | -0,50% | - |
| 25.09.2025 | 50,75 | 51,00 | 50,25 | 50,50 | -3,35% | - |
| 24.09.2025 | 52,25 | 52,50 | 51,50 | 52,25 | 0,97% | - |
| 23.09.2025 | 51,25 | 52,25 | 49,90 | 51,75 | 1,47% | - |
| 22.09.2025 | 55,25 | 55,25 | 50,75 | 51,00 | -10,13% | - |
| 18.09.2025 | 57,25 | 58,00 | 56,25 | 56,75 | -0,87% | - |
| 17.09.2025 | 55,25 | 57,25 | 55,25 | 57,25 | 1,33% | - |
| 16.09.2025 | 56,75 | 56,75 | 56,25 | 56,50 | 0,00% | - |
| 15.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 2,26% | - |
| 10.09.2025 | 55,00 | 55,25 | 55,00 | 55,25 | 1,38% | - |
| 09.09.2025 | 55,25 | 55,25 | 54,50 | 54,50 | -0,46% | - |
| 05.09.2025 | 55,75 | 56,25 | 54,25 | 54,75 | -1,79% | - |
| 04.09.2025 | 54,75 | 56,25 | 54,75 | 55,75 | 2,76% | - |
| 03.09.2025 | 55,25 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 02.09.2025 | 53,75 | 55,75 | 53,75 | 55,75 | 3,72% | - |
| 01.09.2025 | 54,00 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 29.08.2025 | 53,75 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 28.08.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 27.08.2025 | 54,25 | 54,50 | 52,75 | 53,75 | -0,46% | - |
| 26.08.2025 | 56,25 | 56,25 | 53,75 | 54,00 | -3,14% | - |
| 25.08.2025 | 54,75 | 56,25 | 54,25 | 55,75 | 2,76% | - |
| 22.08.2025 | 53,25 | 54,75 | 52,75 | 54,25 | 0,93% | - |
| 21.08.2025 | 53,25 | 54,00 | 52,75 | 53,75 | 1,90% | - |
| 20.08.2025 | 52,75 | 53,25 | 52,00 | 52,75 | -0,94% | - |
| 19.08.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,00% | 30,00 |
| 18.08.2025 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 15.08.2025 | 52,75 | 52,75 | 51,75 | 52,75 | -0,94% | - |
| 14.08.2025 | 54,25 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 13.08.2025 | 53,75 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 12.08.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 11.08.2025 | 54,00 | 54,25 | 53,25 | 53,25 | -1,39% | 13,00 |
| 08.08.2025 | 54,75 | 55,50 | 53,75 | 54,00 | -2,26% | - |
| 07.08.2025 | 56,50 | 56,75 | 54,25 | 55,25 | -1,78% | - |
| 06.08.2025 | 56,75 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 05.08.2025 | 57,75 | 58,75 | 56,75 | 56,75 | -2,58% | - |
| 04.08.2025 | 58,75 | 58,75 | 57,75 | 58,25 | 0,87% | 13,00 |
| 01.08.2025 | 59,75 | 60,25 | 57,75 | 57,75 | -3,35% | - |
| 31.07.2025 | 58,75 | 60,25 | 57,25 | 59,75 | 2,58% | - |
| 30.07.2025 | 53,25 | 59,75 | 53,25 | 58,25 | 8,37% | 50,00 |
| 29.07.2025 | 54,25 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 28.07.2025 | 52,75 | 54,75 | 52,25 | 53,75 | 0,94% | - |
| 25.07.2025 | 52,50 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 24.07.2025 | 54,50 | 54,75 | 52,75 | 53,25 | -2,74% | 4,00 |
| 23.07.2025 | 54,75 | 55,25 | 53,75 | 54,75 | -0,90% | - |
| 22.07.2025 | 56,25 | 56,50 | 53,75 | 55,25 | -1,78% | 76,00 |
| 21.07.2025 | 55,75 | 56,50 | 55,75 | 56,25 | 0,00% | - |
| 18.07.2025 | 57,00 | 57,50 | 55,75 | 56,25 | -1,32% | - |
| 17.07.2025 | 55,25 | 57,25 | 55,25 | 57,00 | 4,11% | - |