69,380€
1,26%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,82 | 68,06 | 66,51 | 67,64 | 1,45% | - |
| 04.05.2026 | 67,24 | 67,38 | 65,28 | 66,67 | 0,74% | 870,00 |
| 30.04.2026 | 64,82 | 67,92 | 63,59 | 66,18 | 2,29% | 393,00 |
| 29.04.2026 | 55,07 | 64,97 | 54,98 | 64,70 | 17,81% | 1.314,00 |
| 28.04.2026 | 57,08 | 57,49 | 54,15 | 54,92 | -3,75% | - |
| 27.04.2026 | 55,84 | 57,50 | 55,46 | 57,06 | 2,17% | - |
| 24.04.2026 | 55,78 | 56,37 | 54,48 | 55,85 | 0,40% | - |
| 23.04.2026 | 55,93 | 56,67 | 54,74 | 55,63 | -0,71% | - |
| 22.04.2026 | 55,79 | 56,49 | 55,25 | 56,03 | 0,48% | 90,00 |
| 21.04.2026 | 55,76 | 56,31 | 54,95 | 55,76 | 0,23% | 14,00 |
| 20.04.2026 | 55,85 | 56,54 | 55,58 | 55,63 | -0,55% | 1.600,00 |
| 17.04.2026 | 53,47 | 56,01 | 52,53 | 55,94 | 4,68% | 56,00 |
| 16.04.2026 | 54,79 | 54,89 | 51,78 | 53,44 | -2,25% | 480,00 |
| 15.04.2026 | 56,13 | 56,27 | 54,36 | 54,67 | -2,60% | - |
| 14.04.2026 | 54,98 | 56,25 | 54,43 | 56,13 | 2,00% | 14,00 |
| 13.04.2026 | 54,97 | 55,14 | 53,65 | 55,03 | -0,05% | - |
| 10.04.2026 | 55,25 | 55,32 | 54,02 | 55,06 | -0,33% | - |
| 09.04.2026 | 54,25 | 55,24 | 53,11 | 55,24 | 1,84% | - |
| 08.04.2026 | 51,44 | 54,27 | 51,44 | 54,24 | 6,12% | - |
| 07.04.2026 | 51,14 | 51,26 | 50,13 | 51,11 | 2,48% | 14,00 |
| 02.04.2026 | 50,33 | 50,44 | 49,06 | 49,87 | -1,22% | - |
| 01.04.2026 | 51,51 | 51,66 | 50,31 | 50,49 | -1,87% | - |
| 31.03.2026 | 51,55 | 51,88 | 50,27 | 51,45 | 0,35% | 84,00 |
| 30.03.2026 | 51,87 | 52,20 | 51,20 | 51,27 | -0,74% | 14,00 |
| 27.03.2026 | 52,26 | 52,50 | 50,58 | 51,65 | -1,53% | - |
| 26.03.2026 | 52,55 | 53,55 | 51,61 | 52,45 | -0,34% | - |
| 25.03.2026 | 51,64 | 52,67 | 51,51 | 52,63 | 2,06% | - |
| 24.03.2026 | 50,15 | 64,30 | 49,00 | 51,57 | 2,89% | - |
| 23.03.2026 | 49,60 | 51,90 | 49,40 | 50,12 | -0,28% | 14,00 |
| 20.03.2026 | 51,87 | 52,99 | 49,65 | 50,26 | -3,12% | - |
| 19.03.2026 | 53,13 | 53,20 | 51,28 | 51,88 | -2,21% | - |
| 18.03.2026 | 54,60 | 54,69 | 53,00 | 53,05 | -2,57% | - |
| 17.03.2026 | 55,61 | 56,05 | 53,20 | 54,45 | -2,24% | - |
| 16.03.2026 | 57,00 | 57,08 | 55,57 | 55,70 | -1,47% | 14,00 |
| 13.03.2026 | 55,61 | 56,64 | 55,55 | 56,53 | 1,69% | - |
| 12.03.2026 | 55,86 | 55,93 | 54,54 | 55,59 | -0,47% | - |
| 11.03.2026 | 55,11 | 56,00 | 54,52 | 55,85 | 1,20% | - |
| 10.03.2026 | 54,59 | 55,73 | 54,08 | 55,19 | 1,10% | - |
| 09.03.2026 | 53,93 | 54,80 | 51,26 | 54,59 | 0,79% | 81,00 |
| 06.03.2026 | 54,52 | 54,54 | 53,14 | 54,16 | -0,51% | 14,00 |
| 05.03.2026 | 53,82 | 54,78 | 53,07 | 54,44 | 1,30% | - |
| 04.03.2026 | 53,55 | 54,04 | 52,37 | 53,74 | 0,04% | - |
| 03.03.2026 | 56,06 | 56,18 | 51,96 | 53,72 | -4,48% | 12,00 |
| 02.03.2026 | 60,33 | 60,63 | 55,13 | 56,24 | -6,86% | 14,00 |
| 27.02.2026 | 61,06 | 61,11 | 59,98 | 60,38 | -1,16% | - |
| 26.02.2026 | 60,96 | 62,26 | 60,96 | 61,09 | -0,13% | - |
| 25.02.2026 | 61,38 | 61,71 | 59,77 | 61,17 | -0,57% | - |
| 24.02.2026 | 60,50 | 61,62 | 60,02 | 61,52 | 1,82% | - |
| 23.02.2026 | 58,98 | 60,60 | 57,69 | 60,42 | 1,65% | 14,00 |
| 20.02.2026 | 59,21 | 60,29 | 58,44 | 59,44 | 0,76% | - |
| 19.02.2026 | 58,88 | 59,97 | 58,61 | 58,99 | 0,31% | - |
| 18.02.2026 | 57,89 | 60,13 | 57,89 | 58,81 | 1,84% | - |
| 17.02.2026 | 57,50 | 59,00 | 57,25 | 57,75 | 0,00% | - |
| 16.02.2026 | 57,50 | 58,00 | 57,50 | 57,75 | 0,00% | 15,00 |
| 13.02.2026 | 57,25 | 58,00 | 56,75 | 57,75 | 0,87% | - |
| 12.02.2026 | 54,00 | 58,50 | 54,00 | 57,25 | 5,53% | - |
| 11.02.2026 | 54,50 | 55,00 | 51,00 | 54,25 | -0,91% | 630,00 |
| 10.02.2026 | 56,00 | 56,25 | 54,50 | 54,75 | -2,67% | - |
| 09.02.2026 | 56,00 | 57,25 | 55,50 | 56,25 | 0,00% | - |
| 06.02.2026 | 54,00 | 56,75 | 54,00 | 56,25 | 3,21% | 224,00 |
| 05.02.2026 | 53,50 | 55,50 | 53,25 | 54,50 | 1,40% | - |
| 04.02.2026 | 54,50 | 55,50 | 52,75 | 53,75 | -0,92% | - |
| 03.02.2026 | 53,50 | 55,25 | 53,50 | 54,25 | 0,93% | - |
| 02.02.2026 | 52,75 | 54,00 | 52,50 | 53,75 | 0,94% | - |
| 30.01.2026 | 52,50 | 53,50 | 51,50 | 53,25 | 0,95% | - |
| 29.01.2026 | 53,00 | 53,75 | 52,00 | 52,75 | -0,94% | 14,00 |
| 28.01.2026 | 54,00 | 54,50 | 52,75 | 53,25 | 0,00% | - |
| 27.01.2026 | 53,50 | 54,25 | 52,50 | 53,25 | -0,93% | - |
| 26.01.2026 | 53,75 | 55,00 | 53,00 | 53,75 | 0,00% | - |
| 23.01.2026 | 55,25 | 55,25 | 53,50 | 53,75 | -2,71% | - |
| 22.01.2026 | 56,00 | 56,50 | 54,75 | 55,25 | -0,90% | 84,00 |
| 21.01.2026 | 54,00 | 56,25 | 53,00 | 55,75 | 2,76% | 15,00 |
| 20.01.2026 | 54,50 | 54,75 | 53,00 | 54,25 | -1,81% | 260,00 |
| 19.01.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 16.01.2026 | 55,00 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 15.01.2026 | 51,50 | 57,00 | 51,50 | 55,75 | 7,73% | - |
| 14.01.2026 | 51,75 | 53,00 | 49,20 | 51,75 | 0,00% | 15,00 |
| 13.01.2026 | 53,00 | 54,00 | 50,75 | 51,75 | -2,82% | 12,00 |
| 12.01.2026 | 52,25 | 53,75 | 51,50 | 53,25 | 1,91% | 1.540,00 |
| 09.01.2026 | 51,50 | 53,25 | 51,50 | 52,25 | 0,97% | - |
| 08.01.2026 | 51,00 | 52,50 | 51,00 | 51,75 | 0,98% | - |
| 07.01.2026 | 51,75 | 53,25 | 51,25 | 51,25 | -1,91% | 14,00 |
| 06.01.2026 | 52,00 | 52,75 | 51,00 | 52,25 | 0,00% | 75,00 |
| 05.01.2026 | 53,50 | 53,75 | 52,00 | 52,25 | -1,88% | 84,00 |
| 02.01.2026 | 53,00 | 54,25 | 52,75 | 53,25 | -0,47% | 15,00 |
| 30.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | - |
| 29.12.2025 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 23.12.2025 | 55,25 | 55,25 | 54,00 | 54,25 | -1,81% | - |
| 22.12.2025 | 55,00 | 55,75 | 54,50 | 55,25 | 0,00% | 30,00 |
| 19.12.2025 | 54,25 | 55,25 | 53,50 | 55,25 | 2,31% | - |
| 18.12.2025 | 54,50 | 55,25 | 53,75 | 54,00 | -0,92% | - |
| 17.12.2025 | 54,00 | 55,25 | 53,75 | 54,50 | 1,40% | - |
| 16.12.2025 | 53,50 | 54,25 | 52,50 | 53,75 | 0,00% | - |
| 15.12.2025 | 53,00 | 54,75 | 53,00 | 53,75 | 0,94% | 15,00 |
| 12.12.2025 | 53,00 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 11.12.2025 | 52,50 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 10.12.2025 | 51,50 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 09.12.2025 | 50,75 | 52,25 | 50,50 | 51,75 | 1,97% | 40,00 |
| 08.12.2025 | 50,75 | 51,75 | 50,30 | 50,75 | -0,98% | 897,00 |
| 05.12.2025 | 52,00 | 52,75 | 50,75 | 51,25 | -0,97% | - |