46,700€
-0,64%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | 15,00 |
| 24.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 23.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 4,41% | - |
| 22.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 17.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 16.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 15.04.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 2,14% | 100,00 |
| 14.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 11.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | - |
| 10.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 8,72% | - |
| 09.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 08.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 07.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -5,15% | - |
| 04.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -7,72% | - |
| 03.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 02.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 100,00 |
| 01.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 31.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 28.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 27.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 26.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 25.03.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 2,23% | 100,00 |
| 24.03.2025 | 48,40 | 49,40 | 48,40 | 49,40 | 2,92% | 66,00 |
| 21.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 100,00 |
| 20.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 19.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 18.03.2025 | 47,80 | 47,80 | 47,00 | 47,00 | -2,08% | 22,00 |
| 17.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 14.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 13.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 12.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 11.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 10.03.2025 | 52,00 | 52,00 | 48,80 | 48,80 | -10,46% | 96,00 |
| 07.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -5,22% | - |
| 06.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 05.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 04.03.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -2,50% | 49,00 |
| 03.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 28.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 27.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 26.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 25.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 24.02.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -2,42% | 50,00 |
| 21.02.2025 | 61,50 | 62,00 | 61,50 | 62,00 | -1,59% | 34,00 |
| 20.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 19.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 18.02.2025 | 62,00 | 62,50 | 62,00 | 62,50 | 0,81% | 152,00 |
| 17.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 3,33% | - |
| 14.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 5,26% | - |
| 13.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 12.02.2025 | 52,00 | 58,50 | 52,00 | 58,50 | 11,43% | 10,00 |
| 11.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 10.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 07.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 06.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 05.02.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | 10,00 |
| 04.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 03.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 31.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 30.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 29.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 28.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 27.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 24.01.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | 180,00 |
| 23.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 22.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 21.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 20.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 30,00 |
| 17.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 16.01.2025 | 50,50 | 51,50 | 50,50 | 50,50 | 1,00% | 130,00 |
| 15.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 14.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 13.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 10.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 09.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 08.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 07.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 06.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | 40,00 |
| 03.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 02.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 30.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 27.12.2024 | 46,20 | 47,00 | 46,20 | 47,00 | 2,17% | 39,00 |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 20.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 19.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 18.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 17.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | - |
| 16.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 13.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 12.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 11.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 10.12.2024 | 43,20 | 45,60 | 43,20 | 45,60 | 4,59% | 70,00 |
| 09.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 06.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 05.12.2024 | 43,20 | 44,20 | 43,20 | 44,20 | 6,76% | 140,00 |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 03.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 02.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |