106,377$
-0,84%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 107,52 | 107,60 | 104,23 | 105,98 | -1,21% | 237.063,00 |
| 11.11.2026 | 108,47 | 110,00 | 106,79 | 107,28 | -0,78% | 255.113,00 |
| 10.11.2026 | 106,01 | 108,91 | 106,01 | 108,12 | 0,91% | 189.455,00 |
| 09.11.2026 | 104,76 | 107,73 | 104,76 | 107,14 | 3,25% | 385.561,00 |
| 06.11.2026 | 101,71 | 104,07 | 100,05 | 103,77 | 0,35% | 315.269,00 |
| 05.11.2026 | 106,98 | 109,49 | 103,17 | 103,41 | -3,21% | 369.109,00 |
| 04.11.2026 | 101,77 | 109,31 | 101,20 | 106,84 | 5,87% | 737.264,00 |
| 03.11.2026 | 103,23 | 104,82 | 100,07 | 100,92 | -2,29% | 393.856,00 |
| 02.11.2026 | 105,52 | 106,13 | 102,90 | 103,28 | -0,91% | 495.204,00 |
| 30.10.2026 | 102,40 | 104,54 | 102,01 | 104,23 | 2,63% | 560.983,00 |
| 29.10.2026 | 106,83 | 106,83 | 100,41 | 101,56 | -5,43% | 1.107.019,00 |
| 28.10.2026 | 102,34 | 114,14 | 95,84 | 107,39 | -1,47% | 800.960,00 |
| 27.10.2026 | 106,50 | 109,41 | 103,68 | 108,99 | 2,50% | 677.792,00 |
| 26.10.2026 | 106,30 | 107,94 | 105,89 | 106,33 | 0,43% | 405.458,00 |
| 23.10.2026 | 107,15 | 107,15 | 104,75 | 105,88 | -1,31% | 443.415,00 |
| 22.10.2026 | 109,99 | 110,76 | 106,75 | 107,29 | -2,53% | 512.610,00 |
| 21.10.2026 | 112,43 | 112,43 | 108,41 | 110,07 | -0,73% | 509.966,00 |
| 20.10.2026 | 109,55 | 112,01 | 108,81 | 110,88 | -0,31% | 332.072,00 |
| 19.10.2026 | 113,20 | 113,54 | 110,84 | 111,22 | -2,07% | 249.623,00 |
| 16.10.2026 | 114,25 | 116,59 | 111,35 | 113,57 | -0,53% | 464.628,00 |
| 15.10.2026 | 113,07 | 115,76 | 111,40 | 114,17 | 0,99% | 630.637,00 |
| 14.10.2026 | 107,79 | 113,12 | 107,79 | 113,05 | 4,92% | 789.036,00 |
| 13.10.2026 | 108,76 | 109,93 | 107,37 | 107,75 | -1,90% | 829.634,00 |
| 12.10.2026 | 113,75 | 115,00 | 108,51 | 109,84 | -3,92% | 497.840,00 |
| 09.10.2026 | 111,40 | 114,76 | 110,92 | 114,32 | 2,46% | 352.752,00 |
| 08.10.2026 | 111,31 | 113,45 | 111,03 | 111,57 | 0,59% | 439.720,00 |
| 07.10.2026 | 110,89 | 113,26 | 110,84 | 110,92 | -0,27% | 612.680,00 |
| 06.10.2026 | 111,97 | 114,30 | 110,38 | 111,22 | 0,20% | 664.389,00 |
| 05.10.2026 | 117,59 | 118,15 | 110,73 | 111,00 | -4,66% | 819.814,00 |
| 02.10.2026 | 114,07 | 118,51 | 114,07 | 116,42 | 3,41% | 632.453,00 |
| 01.10.2026 | 111,08 | 112,95 | 110,56 | 112,58 | 0,37% | 575.476,00 |
| 30.09.2026 | 111,84 | 114,57 | 110,57 | 112,17 | 0,62% | 1.096.265,00 |
| 29.09.2026 | 111,68 | 113,26 | 110,64 | 111,48 | -0,30% | 566.936,00 |
| 28.09.2026 | 109,07 | 111,90 | 107,91 | 111,81 | 1,40% | 446.242,00 |
| 25.09.2026 | 110,39 | 113,04 | 109,23 | 110,27 | -0,16% | 415.665,00 |
| 24.09.2026 | 108,95 | 111,35 | 108,95 | 110,45 | 1,43% | 355.505,00 |
| 23.09.2026 | 108,52 | 109,70 | 107,78 | 108,89 | 0,44% | 465.866,00 |
| 22.09.2026 | 111,90 | 114,48 | 107,73 | 108,41 | -2,07% | 654.344,00 |
| 21.09.2026 | 111,30 | 112,65 | 110,70 | 110,70 | -0,14% | 422.960,00 |
| 18.09.2026 | 110,31 | 111,41 | 109,50 | 110,85 | 0,61% | 1.004.738,00 |
| 17.09.2026 | 111,03 | 111,75 | 109,70 | 110,18 | 0,49% | 618.778,00 |
| 16.09.2026 | 107,47 | 111,72 | 107,47 | 109,64 | 2,88% | 698.615,00 |
| 15.09.2026 | 112,84 | 114,69 | 105,50 | 106,57 | -5,56% | 691.689,00 |
| 14.09.2026 | 110,87 | 114,00 | 109,81 | 112,84 | 2,16% | 458.507,00 |
| 11.09.2026 | 111,85 | 112,90 | 110,06 | 110,45 | 0,60% | 421.136,00 |
| 10.09.2026 | 109,72 | 110,58 | 108,05 | 109,79 | 0,35% | 434.319,00 |
| 09.09.2026 | 107,97 | 111,91 | 107,92 | 109,41 | 0,53% | 731.771,00 |
| 08.09.2026 | 114,64 | 115,15 | 107,81 | 108,83 | -4,84% | 1.564.268,00 |
| 04.09.2026 | 114,29 | 116,24 | 114,00 | 114,36 | 0,09% | 456.527,00 |
| 03.09.2026 | 114,32 | 115,45 | 112,99 | 114,26 | 0,73% | 572.038,00 |
| 02.09.2026 | 115,67 | 116,64 | 112,89 | 113,43 | -1,81% | 928.445,00 |
| 01.09.2026 | 112,86 | 117,65 | 112,86 | 115,52 | 2,71% | 1.134.009,00 |
| 31.08.2026 | 114,80 | 116,01 | 111,32 | 112,47 | -2,20% | 885.862,00 |
| 28.08.2026 | 111,51 | 115,31 | 111,27 | 115,00 | 3,36% | 877.006,00 |
| 27.08.2026 | 111,46 | 113,41 | 110,51 | 111,27 | -0,62% | 416.370,00 |
| 26.08.2026 | 111,89 | 113,68 | 111,60 | 111,96 | 0,16% | 643.079,00 |
| 25.08.2026 | 114,15 | 115,22 | 111,25 | 111,78 | -1,48% | 513.617,00 |
| 24.08.2026 | 111,40 | 113,65 | 110,39 | 113,46 | 2,58% | 722.671,00 |
| 21.08.2026 | 109,64 | 111,86 | 108,61 | 110,61 | 1,57% | 455.603,00 |
| 20.08.2026 | 106,32 | 109,19 | 105,78 | 108,90 | 1,38% | 386.905,00 |
| 19.08.2026 | 106,86 | 109,91 | 105,39 | 107,42 | -0,81% | 479.812,00 |
| 18.08.2026 | 110,91 | 111,80 | 108,23 | 108,30 | -2,06% | 349.343,00 |
| 17.08.2026 | 108,18 | 112,97 | 107,55 | 110,58 | 1,38% | 590.668,00 |
| 14.08.2026 | 110,77 | 113,95 | 106,93 | 109,08 | -2,70% | 2.760.457,00 |
| 13.08.2026 | 111,31 | 112,98 | 109,41 | 112,11 | 0,94% | 1.160.821,00 |
| 12.08.2026 | 108,00 | 111,60 | 107,54 | 111,07 | 1,61% | 290.238,00 |
| 11.08.2026 | 108,99 | 110,64 | 108,51 | 109,31 | 0,45% | 287.102,00 |
| 10.08.2026 | 109,42 | 110,51 | 108,80 | 108,82 | -1,25% | 320.400,00 |
| 07.08.2026 | 109,57 | 110,26 | 107,90 | 110,20 | 0,97% | 225.448,00 |
| 06.08.2026 | 109,59 | 111,75 | 108,88 | 109,14 | 0,55% | 257.508,00 |
| 05.08.2026 | 111,06 | 112,00 | 108,20 | 108,54 | -1,35% | 628.268,00 |
| 04.08.2026 | 110,40 | 111,08 | 108,45 | 110,02 | -1,11% | 602.506,00 |
| 03.08.2026 | 117,33 | 117,33 | 111,17 | 111,26 | -3,55% | 478.736,00 |
| 31.07.2026 | 111,86 | 115,72 | 110,73 | 115,35 | 2,66% | 1.118.151,00 |
| 30.07.2026 | 104,00 | 112,36 | 104,00 | 112,36 | 6,31% | 1.055.274,00 |
| 29.07.2026 | 100,17 | 112,16 | 100,17 | 105,69 | 5,61% | 1.559.830,00 |
| 28.07.2026 | 96,70 | 101,77 | 96,15 | 100,08 | 4,72% | 1.014.598,00 |
| 27.07.2026 | 95,42 | 96,39 | 90,97 | 95,57 | 0,75% | 649.529,00 |
| 24.07.2026 | 94,88 | 95,13 | 93,52 | 94,86 | 0,50% | 402.587,00 |
| 23.07.2026 | 92,49 | 95,41 | 91,76 | 94,39 | 0,37% | 377.120,00 |
| 22.07.2026 | 95,49 | 96,17 | 92,28 | 94,04 | -1,16% | 640.355,00 |
| 21.07.2026 | 96,44 | 96,44 | 94,42 | 95,14 | -0,44% | 656.032,00 |
| 20.07.2026 | 97,97 | 98,74 | 95,43 | 95,56 | -1,57% | 377.934,00 |
| 17.07.2026 | 102,87 | 102,87 | 97,01 | 97,09 | -5,18% | 586.959,00 |
| 16.07.2026 | 98,58 | 102,43 | 96,47 | 102,39 | 4,79% | 1.855.048,00 |
| 15.07.2026 | 97,98 | 99,68 | 94,75 | 97,71 | -1,09% | 797.870,00 |
| 14.07.2026 | 98,60 | 99,28 | 96,74 | 98,79 | 1,34% | 335.594,00 |
| 13.07.2026 | 95,53 | 97,82 | 95,22 | 97,49 | 1,77% | 304.219,00 |
| 10.07.2026 | 96,31 | 98,33 | 95,12 | 95,79 | -1,28% | 319.841,00 |
| 09.07.2026 | 96,83 | 98,00 | 89,89 | 97,03 | 0,83% | 231.046,00 |
| 08.07.2026 | 98,20 | 98,41 | 95,31 | 96,23 | -2,02% | 411.841,00 |
| 07.07.2026 | 97,16 | 99,47 | 96,66 | 98,21 | 3,43% | 363.832,00 |
| 06.07.2026 | 96,16 | 97,06 | 94,49 | 94,95 | -0,70% | 343.596,00 |
| 02.07.2026 | 95,63 | 96,30 | 93,68 | 95,62 | 0,27% | 349.760,00 |
| 01.07.2026 | 96,10 | 96,79 | 94,85 | 95,36 | -0,77% | 331.614,00 |
| 30.06.2026 | 95,24 | 97,34 | 93,62 | 96,10 | 0,85% | 420.641,00 |
| 29.06.2026 | 95,02 | 96,73 | 94,78 | 95,29 | -0,66% | 573.360,00 |
| 26.06.2026 | 94,58 | 96,76 | 94,12 | 95,92 | 1,66% | 1.073.958,00 |
| 25.06.2026 | 95,77 | 96,72 | 93,82 | 94,35 | -1,34% | 308.855,00 |
| 24.06.2026 | 94,18 | 95,79 | 93,85 | 95,63 | 1,56% | 455.045,00 |