46,600€
0,87%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,50 | 47,40 | 45,70 | 46,70 | 0,86% | - |
| 24.04.2025 | 47,30 | 47,80 | 46,30 | 46,30 | -2,53% | - |
| 23.04.2025 | 47,60 | 48,90 | 44,45 | 47,50 | 0,85% | - |
| 22.04.2025 | 45,50 | 47,40 | 43,50 | 47,10 | -0,42% | - |
| 17.04.2025 | 46,70 | 47,90 | 46,50 | 47,30 | 1,72% | - |
| 16.04.2025 | 46,70 | 47,30 | 45,70 | 46,50 | -1,69% | - |
| 15.04.2025 | 47,80 | 48,90 | 47,30 | 47,30 | -1,25% | 200,00 |
| 14.04.2025 | 46,90 | 48,40 | 46,70 | 47,90 | 2,13% | - |
| 11.04.2025 | 46,10 | 47,10 | 44,70 | 46,90 | 2,18% | - |
| 10.04.2025 | 47,60 | 47,60 | 45,20 | 45,90 | -4,57% | - |
| 09.04.2025 | 43,60 | 48,70 | 42,90 | 48,10 | 7,37% | - |
| 08.04.2025 | 45,30 | 47,70 | 43,70 | 44,80 | -1,10% | - |
| 07.04.2025 | 43,60 | 47,80 | 42,50 | 45,30 | -0,88% | - |
| 04.04.2025 | 46,70 | 47,30 | 43,70 | 45,70 | -2,97% | 400,00 |
| 03.04.2025 | 48,50 | 49,50 | 46,60 | 47,10 | -8,10% | - |
| 02.04.2025 | 50,75 | 51,75 | 50,50 | 51,25 | 0,00% | 8.750,00 |
| 01.04.2025 | 50,15 | 52,00 | 48,30 | 51,25 | 1,99% | - |
| 31.03.2025 | 49,20 | 50,75 | 48,70 | 50,25 | 28,19% | - |
| 28.03.2025 | 49,70 | 50,90 | 39,20 | 39,20 | -23,59% | - |
| 27.03.2025 | 49,20 | 51,30 | 48,30 | 51,30 | 29,71% | - |
| 26.03.2025 | 49,60 | 51,00 | 39,30 | 39,55 | 8,36% | - |
| 25.03.2025 | 50,25 | 50,75 | 36,50 | 36,50 | 0,14% | 20,00 |
| 24.03.2025 | 48,50 | 51,50 | 36,45 | 36,45 | -3,83% | - |
| 21.03.2025 | 48,20 | 52,45 | 37,90 | 37,90 | 1,07% | - |
| 20.03.2025 | 48,00 | 49,00 | 37,50 | 37,50 | 0,00% | - |
| 19.03.2025 | 47,70 | 48,50 | 37,50 | 37,50 | 0,40% | - |
| 18.03.2025 | 47,90 | 49,30 | 37,35 | 37,35 | -0,13% | - |
| 17.03.2025 | 48,20 | 49,35 | 37,40 | 37,40 | -25,65% | - |
| 14.03.2025 | 48,10 | 50,30 | 47,20 | 50,30 | 30,14% | - |
| 13.03.2025 | 48,90 | 49,30 | 38,65 | 38,65 | -7,09% | - |
| 12.03.2025 | 48,40 | 50,90 | 38,75 | 41,60 | 0,00% | - |
| 11.03.2025 | 48,70 | 49,50 | 41,60 | 41,60 | 6,80% | - |
| 10.03.2025 | 52,25 | 52,25 | 38,95 | 38,95 | -25,45% | - |
| 07.03.2025 | 54,75 | 54,75 | 51,25 | 52,25 | -4,57% | - |
| 06.03.2025 | 57,75 | 58,00 | 54,75 | 54,75 | -5,19% | 105,00 |
| 05.03.2025 | 58,25 | 59,00 | 57,00 | 57,75 | -1,28% | - |
| 04.03.2025 | 59,25 | 59,25 | 57,50 | 58,50 | -1,27% | - |
| 03.03.2025 | 60,00 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 28.02.2025 | 59,25 | 60,25 | 58,00 | 60,25 | 0,84% | - |
| 27.02.2025 | 60,75 | 61,75 | 59,25 | 59,75 | -1,65% | - |
| 26.02.2025 | 60,25 | 62,00 | 60,25 | 60,75 | 0,00% | - |
| 25.02.2025 | 61,25 | 61,50 | 59,75 | 60,75 | -0,82% | - |
| 24.02.2025 | 60,25 | 61,50 | 60,00 | 61,25 | 0,82% | - |
| 21.02.2025 | 61,75 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 20.02.2025 | 62,75 | 63,25 | 61,50 | 61,75 | -1,59% | 200,00 |
| 19.02.2025 | 63,50 | 63,75 | 62,00 | 62,75 | -1,57% | - |
| 18.02.2025 | 62,25 | 63,75 | 62,00 | 63,75 | 2,41% | - |
| 17.02.2025 | 62,25 | 62,50 | 62,25 | 62,25 | 0,00% | - |
| 14.02.2025 | 60,25 | 62,25 | 59,75 | 62,25 | 3,32% | - |
| 13.02.2025 | 57,25 | 61,25 | 57,25 | 60,25 | 5,24% | - |
| 12.02.2025 | 52,25 | 59,75 | 52,25 | 57,25 | 9,05% | - |
| 11.02.2025 | 52,75 | 52,75 | 51,75 | 52,50 | -0,47% | - |
| 10.02.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 07.02.2025 | 53,75 | 54,25 | 52,25 | 52,25 | -2,79% | - |
| 06.02.2025 | 52,75 | 54,00 | 52,75 | 53,75 | 1,90% | - |
| 05.02.2025 | 53,25 | 54,00 | 52,50 | 52,75 | -0,94% | - |
| 04.02.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 03.02.2025 | 51,50 | 55,25 | 51,25 | 53,25 | 2,90% | - |
| 31.01.2025 | 52,00 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 30.01.2025 | 52,25 | 53,00 | 51,50 | 52,25 | 0,97% | - |
| 29.01.2025 | 52,25 | 53,25 | 51,50 | 51,75 | -0,96% | - |
| 28.01.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 27.01.2025 | 50,75 | 52,00 | 50,25 | 51,75 | 0,98% | - |
| 24.01.2025 | 50,50 | 51,50 | 50,50 | 51,25 | -0,97% | - |
| 23.01.2025 | 51,50 | 51,75 | 49,65 | 51,75 | 0,98% | - |
| 22.01.2025 | 51,75 | 52,50 | 51,00 | 51,25 | -1,44% | - |
| 21.01.2025 | 50,50 | 52,25 | 50,50 | 52,00 | 2,46% | - |
| 20.01.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -1,46% | - |
| 17.01.2025 | 51,25 | 52,00 | 50,75 | 51,50 | 0,49% | - |
| 16.01.2025 | 51,25 | 51,25 | 50,05 | 51,25 | 0,00% | 90,00 |
| 15.01.2025 | 50,40 | 51,75 | 49,70 | 51,25 | 1,99% | - |
| 14.01.2025 | 49,00 | 50,75 | 48,10 | 50,25 | 1,93% | - |
| 13.01.2025 | 47,60 | 49,50 | 47,50 | 49,30 | 3,35% | - |
| 10.01.2025 | 48,00 | 48,80 | 47,30 | 47,70 | -1,24% | - |
| 09.01.2025 | 48,00 | 48,60 | 48,00 | 48,30 | -0,41% | - |
| 08.01.2025 | 48,30 | 49,30 | 47,90 | 48,50 | 0,41% | - |
| 07.01.2025 | 48,00 | 48,90 | 47,80 | 48,30 | -0,41% | - |
| 06.01.2025 | 49,00 | 49,30 | 48,30 | 48,50 | -1,22% | - |
| 03.01.2025 | 48,30 | 49,30 | 48,20 | 49,10 | 1,24% | - |
| 02.01.2025 | 47,60 | 49,30 | 47,40 | 48,50 | 4,30% | - |
| 30.12.2024 | 46,50 | 46,80 | 46,50 | 46,50 | -0,43% | - |
| 27.12.2024 | 46,80 | 47,00 | 45,90 | 46,70 | 1,30% | - |
| 23.12.2024 | 46,40 | 46,80 | 45,30 | 46,10 | -0,43% | - |
| 20.12.2024 | 46,00 | 47,50 | 45,80 | 46,30 | -0,86% | - |
| 19.12.2024 | 45,70 | 46,90 | 45,40 | 46,70 | 1,74% | 70,00 |
| 18.12.2024 | 46,60 | 47,20 | 45,70 | 45,90 | -1,71% | - |
| 17.12.2024 | 46,60 | 46,90 | 45,90 | 46,70 | 0,43% | - |
| 16.12.2024 | 46,50 | 47,50 | 46,10 | 46,50 | 0,00% | - |
| 13.12.2024 | 46,60 | 46,70 | 45,50 | 46,50 | -0,43% | - |
| 12.12.2024 | 46,20 | 46,90 | 45,90 | 46,70 | 0,86% | - |
| 11.12.2024 | 45,60 | 47,10 | 45,60 | 46,30 | 0,43% | - |
| 10.12.2024 | 44,70 | 46,70 | 44,50 | 46,10 | 2,67% | - |
| 09.12.2024 | 45,30 | 45,90 | 44,30 | 44,90 | -0,44% | - |
| 06.12.2024 | 45,40 | 45,90 | 44,70 | 45,10 | -0,44% | - |
| 05.12.2024 | 44,70 | 45,60 | 43,50 | 45,30 | 0,89% | - |
| 04.12.2024 | 42,70 | 44,90 | 42,40 | 44,90 | 5,15% | - |
| 03.12.2024 | 41,40 | 43,50 | 41,40 | 42,70 | 1,91% | - |
| 02.12.2024 | 42,40 | 42,70 | 41,90 | 41,90 | 4,23% | - |
| 29.11.2024 | 42,40 | 43,00 | 40,20 | 40,20 | -5,19% | - |
| 28.11.2024 | 41,80 | 42,50 | 41,80 | 42,40 | 0,24% | - |