28,225€
-0,27%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 28,33 | 28,43 | 27,70 | 28,23 | -0,35% | - |
| 20.05.2026 | 28,53 | 28,78 | 27,80 | 28,33 | -0,53% | 338,00 |
| 19.05.2026 | 28,83 | 29,28 | 28,03 | 28,48 | -1,21% | 484,00 |
| 18.05.2026 | 27,85 | 28,98 | 27,70 | 28,83 | 2,58% | 82,00 |
| 15.05.2026 | 27,55 | 28,43 | 27,40 | 28,10 | 2,00% | - |
| 14.05.2026 | 27,53 | 27,98 | 27,45 | 27,55 | 0,46% | - |
| 13.05.2026 | 27,83 | 27,93 | 27,33 | 27,43 | -1,44% | 1.170,00 |
| 12.05.2026 | 27,15 | 28,18 | 27,08 | 27,83 | 2,58% | 970,00 |
| 11.05.2026 | 27,58 | 27,65 | 26,83 | 27,13 | -1,63% | - |
| 08.05.2026 | 28,33 | 28,48 | 27,28 | 27,58 | -2,82% | - |
| 07.05.2026 | 28,15 | 28,38 | 27,33 | 28,38 | 1,70% | 2.700,00 |
| 06.05.2026 | 27,58 | 28,60 | 27,53 | 27,90 | 1,00% | - |
| 05.05.2026 | 27,50 | 27,85 | 27,08 | 27,63 | 1,10% | - |
| 04.05.2026 | 28,18 | 28,33 | 27,33 | 27,33 | -5,61% | - |
| 30.04.2026 | 29,08 | 30,18 | 28,63 | 28,95 | 2,57% | - |
| 29.04.2026 | 28,28 | 28,33 | 27,78 | 28,23 | 0,53% | - |
| 28.04.2026 | 28,83 | 28,93 | 27,93 | 28,08 | -2,26% | 2.080,00 |
| 27.04.2026 | 29,18 | 29,50 | 28,58 | 28,73 | -1,54% | - |
| 24.04.2026 | 29,13 | 29,33 | 28,88 | 29,18 | 0,52% | - |
| 23.04.2026 | 29,83 | 30,15 | 28,78 | 29,03 | -3,01% | - |
| 22.04.2026 | 31,00 | 31,05 | 29,60 | 29,93 | -2,60% | - |
| 21.04.2026 | 30,53 | 31,53 | 30,43 | 30,73 | 1,15% | - |
| 20.04.2026 | 30,38 | 30,73 | 30,10 | 30,38 | -0,08% | - |
| 17.04.2026 | 29,80 | 30,98 | 29,63 | 30,40 | 2,10% | 13.000,00 |
| 16.04.2026 | 29,95 | 30,28 | 29,63 | 29,78 | -0,33% | - |
| 15.04.2026 | 29,63 | 30,13 | 29,58 | 29,88 | 0,84% | - |
| 14.04.2026 | 29,48 | 29,88 | 29,20 | 29,63 | 0,68% | 162,00 |
| 13.04.2026 | 28,98 | 29,73 | 28,58 | 29,43 | 1,64% | - |
| 10.04.2026 | 29,28 | 29,38 | 28,93 | 28,95 | -0,69% | - |
| 09.04.2026 | 28,93 | 29,63 | 28,65 | 29,15 | 0,60% | - |
| 08.04.2026 | 29,15 | 30,13 | 28,93 | 28,98 | 1,58% | 945,00 |
| 07.04.2026 | 28,78 | 29,08 | 28,18 | 28,53 | -0,80% | - |
| 02.04.2026 | 27,92 | 28,86 | 27,60 | 28,76 | 2,12% | 225,00 |
| 01.04.2026 | 27,79 | 28,30 | 27,57 | 28,16 | 1,70% | - |
| 31.03.2026 | 27,33 | 27,92 | 27,25 | 27,69 | 1,75% | 19.500,00 |
| 30.03.2026 | 26,82 | 27,60 | 26,71 | 27,21 | 1,62% | 94,00 |
| 27.03.2026 | 28,10 | 28,11 | 26,74 | 26,78 | -4,08% | 3.840,00 |
| 26.03.2026 | 28,02 | 28,63 | 27,85 | 27,92 | -0,38% | - |
| 25.03.2026 | 28,47 | 28,71 | 27,74 | 28,03 | -0,71% | - |
| 24.03.2026 | 28,76 | 28,88 | 28,08 | 28,23 | -1,72% | - |
| 23.03.2026 | 28,68 | 29,55 | 28,40 | 28,72 | -0,43% | 2.320,00 |
| 20.03.2026 | 28,47 | 29,27 | 28,42 | 28,84 | 1,63% | - |
| 19.03.2026 | 28,45 | 28,69 | 27,92 | 28,38 | -0,40% | - |
| 18.03.2026 | 30,00 | 30,08 | 28,43 | 28,49 | -4,48% | - |
| 17.03.2026 | 29,47 | 30,38 | 29,44 | 29,83 | 1,16% | - |
| 16.03.2026 | 28,68 | 29,61 | 28,42 | 29,49 | 3,58% | 735,00 |
| 13.03.2026 | 28,35 | 28,89 | 28,22 | 28,47 | 0,48% | 840,00 |
| 12.03.2026 | 29,03 | 29,24 | 28,24 | 28,34 | -3,37% | 704,00 |
| 11.03.2026 | 29,88 | 30,20 | 29,03 | 29,32 | -1,95% | 1.476,00 |
| 10.03.2026 | 30,42 | 30,63 | 29,62 | 29,91 | -1,30% | 391,00 |
| 09.03.2026 | 30,11 | 30,46 | 29,26 | 30,30 | -0,53% | - |
| 06.03.2026 | 32,04 | 32,17 | 30,34 | 30,46 | -4,57% | - |
| 05.03.2026 | 31,56 | 32,31 | 31,40 | 31,92 | 1,26% | - |
| 04.03.2026 | 31,51 | 31,90 | 31,18 | 31,52 | -0,84% | - |
| 03.03.2026 | 31,17 | 32,01 | 30,68 | 31,79 | 1,31% | - |
| 02.03.2026 | 31,15 | 31,42 | 30,38 | 31,38 | -0,38% | - |
| 27.02.2026 | 32,05 | 32,10 | 30,75 | 31,50 | -2,15% | - |
| 26.02.2026 | 31,62 | 32,50 | 31,62 | 32,19 | 1,35% | - |
| 25.02.2026 | 30,93 | 31,88 | 30,90 | 31,76 | 2,53% | - |
| 24.02.2026 | 31,19 | 31,27 | 30,70 | 30,98 | -0,23% | - |
| 23.02.2026 | 31,46 | 31,75 | 30,65 | 31,05 | -2,55% | - |
| 20.02.2026 | 32,34 | 32,45 | 31,66 | 31,86 | -1,25% | - |
| 19.02.2026 | 32,87 | 32,90 | 31,88 | 32,26 | -1,85% | 2.606,00 |
| 18.02.2026 | 32,01 | 33,16 | 31,90 | 32,87 | 2,84% | 8.100,00 |
| 17.02.2026 | 30,58 | 32,10 | 30,45 | 31,96 | 4,33% | 3.198,00 |
| 16.02.2026 | 30,65 | 30,75 | 30,59 | 30,64 | 0,25% | - |
| 13.02.2026 | 30,14 | 31,24 | 30,08 | 30,56 | 1,65% | - |
| 12.02.2026 | 31,70 | 31,72 | 29,94 | 30,07 | -4,05% | - |
| 11.02.2026 | 32,29 | 32,50 | 31,13 | 31,34 | -3,03% | 2.600,00 |
| 10.02.2026 | 33,35 | 33,40 | 32,31 | 32,32 | -2,76% | - |
| 09.02.2026 | 33,17 | 33,41 | 32,47 | 33,23 | -0,31% | 1.045,00 |
| 06.02.2026 | 32,32 | 33,96 | 32,28 | 33,34 | 2,19% | 586,00 |
| 05.02.2026 | 33,83 | 34,18 | 32,54 | 32,62 | -3,54% | 240,00 |
| 04.02.2026 | 30,96 | 33,99 | 30,84 | 33,82 | 2,35% | 4.860,00 |
| 03.02.2026 | 32,63 | 33,21 | 32,04 | 33,04 | 1,14% | - |
| 02.02.2026 | 32,36 | 32,98 | 32,22 | 32,67 | -0,37% | - |
| 30.01.2026 | 32,56 | 32,88 | 32,37 | 32,79 | 0,39% | 4.615,00 |
| 29.01.2026 | 32,60 | 33,04 | 31,99 | 32,66 | -0,37% | - |
| 28.01.2026 | 33,18 | 33,54 | 32,62 | 32,78 | -0,50% | 4.050,00 |
| 27.01.2026 | 33,51 | 33,58 | 32,80 | 32,95 | -1,44% | 13.972,00 |
| 26.01.2026 | 34,30 | 34,56 | 33,22 | 33,43 | -3,20% | 5.718,00 |
| 23.01.2026 | 34,57 | 35,18 | 34,35 | 34,54 | 0,29% | - |
| 22.01.2026 | 34,89 | 35,08 | 34,44 | 34,44 | -1,16% | 390,00 |
| 21.01.2026 | 33,37 | 35,46 | 33,17 | 34,84 | 4,76% | - |
| 20.01.2026 | 33,78 | 34,35 | 33,21 | 33,26 | -2,38% | - |
| 19.01.2026 | 34,06 | 34,08 | 33,78 | 34,07 | -1,14% | 11.984,00 |
| 16.01.2026 | 34,71 | 34,91 | 34,07 | 34,46 | -0,89% | 1.190,00 |
| 15.01.2026 | 34,75 | 35,16 | 34,56 | 34,77 | -0,26% | - |
| 14.01.2026 | 33,70 | 34,91 | 33,55 | 34,86 | 3,04% | 204,00 |
| 13.01.2026 | 34,42 | 34,54 | 33,23 | 33,83 | -2,15% | - |
| 12.01.2026 | 34,22 | 34,83 | 33,69 | 34,57 | 0,40% | - |
| 09.01.2026 | 33,70 | 34,50 | 33,57 | 34,44 | 2,46% | 206,00 |
| 08.01.2026 | 33,16 | 34,19 | 32,91 | 33,61 | 0,99% | 1.330,00 |
| 07.01.2026 | 33,09 | 33,77 | 32,93 | 33,28 | 0,71% | 8.020,00 |
| 06.01.2026 | 32,66 | 33,58 | 32,58 | 33,05 | 1,33% | 3.075,00 |
| 05.01.2026 | 32,11 | 33,36 | 31,88 | 32,61 | 2,07% | 5.810,00 |
| 02.01.2026 | 31,56 | 32,11 | 31,33 | 31,95 | 2,17% | - |
| 30.12.2025 | 31,40 | 31,52 | 31,27 | 31,27 | -0,90% | - |
| 29.12.2025 | 32,09 | 32,10 | 31,46 | 31,56 | -1,20% | - |
| 23.12.2025 | 32,18 | 32,26 | 31,45 | 31,94 | -0,98% | - |