44,900€
11,14%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,86% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 28.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 27.11.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,94% | - |
| 26.11.2024 | 42,20 | 42,60 | 42,20 | 42,40 | -0,47% | - |
| 25.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 22.11.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 3,15% | - |
| 21.11.2024 | 41,70 | 42,20 | 41,00 | 41,30 | 0,24% | - |
| 20.11.2024 | 39,20 | 41,20 | 39,20 | 41,20 | 8,42% | - |
| 19.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 18.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 15.11.2024 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 14.11.2024 | 39,60 | 39,60 | 38,80 | 39,00 | -2,50% | - |
| 13.11.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 12.11.2024 | 40,20 | 40,20 | 39,60 | 39,60 | -1,49% | - |
| 11.11.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | - |
| 08.11.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,50% | - |
| 07.11.2024 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | - |
| 06.11.2024 | 39,40 | 39,60 | 39,40 | 39,40 | 5,91% | - |
| 05.11.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 04.11.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 01.11.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 31.10.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 1,10% | - |
| 30.10.2024 | 38,00 | 38,00 | 36,20 | 36,20 | -4,74% | - |
| 29.10.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | - |
| 28.10.2024 | 36,40 | 37,60 | 36,40 | 37,60 | 3,30% | - |
| 25.10.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -0,55% | - |
| 24.10.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 23.10.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,60% | - |
| 22.10.2024 | 37,40 | 37,40 | 37,20 | 37,40 | 1,08% | - |
| 21.10.2024 | 38,20 | 38,20 | 37,00 | 37,00 | -3,65% | - |
| 18.10.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,52% | - |
| 17.10.2024 | 38,20 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 16.10.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 2,96% | - |
| 15.10.2024 | 36,70 | 37,30 | 36,30 | 37,10 | 2,49% | - |
| 14.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 11.10.2024 | 35,60 | 36,40 | 35,60 | 36,40 | 2,82% | - |
| 10.10.2024 | 35,80 | 35,80 | 35,20 | 35,40 | -1,67% | - |
| 09.10.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 08.10.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 2,86% | - |
| 07.10.2024 | 36,40 | 36,40 | 35,00 | 35,00 | -3,31% | - |
| 04.10.2024 | 36,00 | 36,60 | 36,00 | 36,20 | 0,56% | - |
| 03.10.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -4,26% | - |
| 02.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 01.10.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 30.09.2024 | 37,20 | 37,40 | 37,20 | 37,40 | -0,53% | - |
| 27.09.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -0,53% | - |
| 26.09.2024 | 35,80 | 37,80 | 35,60 | 37,80 | 2,16% | - |
| 25.09.2024 | 35,80 | 37,00 | 35,60 | 37,00 | 3,35% | - |
| 24.09.2024 | 35,80 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 23.09.2024 | 36,40 | 36,40 | 36,00 | 36,20 | 0,00% | - |
| 20.09.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 19.09.2024 | 36,60 | 36,60 | 36,00 | 36,20 | -0,55% | - |
| 18.09.2024 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | - |
| 17.09.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 16.09.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 2,23% | - |
| 13.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 12.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 11.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 10.09.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -1,65% | 220,00 |
| 09.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 06.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 05.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 04.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 03.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 02.09.2024 | 38,60 | 39,00 | 38,40 | 38,40 | 0,52% | 150,00 |
| 30.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 29.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 28.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 27.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 26.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 23.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 22.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 21.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 20.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 19.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 16.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 15.08.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 4,82% | 10,00 |
| 14.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 13.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 09.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 08.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 07.08.2024 | 34,00 | 34,20 | 33,80 | 33,80 | -1,74% | - |
| 06.08.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -10,16% | - |
| 02.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 01.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 31.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 30.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 29.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 26.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 25.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 24.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 23.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 22.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 19.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 18.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |