Comparing Back to the side-by-side chart ↗
The Chefs Warehouse Inc (CHEF) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.25 | 116.59 | 111.35 | 113.57 | -0.61% | 464,600 |
| 2026-10-15 | 113.01 | 115.76 | 111.40 | 114.27 | +1.12% | 630,600 |
| 2026-10-14 | 107.79 | 113.12 | 107.79 | 113.00 | +4.83% | 788,900 |
| 2026-10-13 | 108.76 | 109.93 | 107.37 | 107.79 | -1.81% | 829,600 |
| 2026-10-12 | 113.75 | 115.00 | 108.51 | 109.78 | -3.97% | 497,800 |
| 2026-10-09 | 111.40 | 114.76 | 110.92 | 114.32 | +2.62% | 352,800 |
| 2026-10-08 | 111.31 | 113.45 | 111.03 | 111.40 | +0.35% | 439,700 |
| 2026-10-07 | 110.89 | 113.26 | 110.84 | 111.01 | -0.18% | 612,700 |
| 2026-10-06 | 111.97 | 114.30 | 110.38 | 111.21 | +0.13% | 664,300 |
| 2026-10-05 | 117.59 | 118.15 | 110.73 | 111.07 | -4.60% | 819,800 |
| 2026-10-02 | 114.07 | 118.51 | 114.07 | 116.42 | +3.43% | 632,400 |
| 2026-10-01 | 111.08 | 112.95 | 110.56 | 112.56 | +0.35% | 575,500 |
| 2026-09-30 | 111.84 | 114.57 | 110.57 | 112.17 | +0.60% | 1,096,200 |
| 2026-09-29 | 111.68 | 113.26 | 110.64 | 111.50 | -0.23% | 566,900 |
| 2026-09-28 | 109.07 | 111.90 | 107.91 | 111.76 | +1.35% | 446,200 |
| 2026-09-25 | 110.39 | 113.04 | 109.23 | 110.27 | -0.08% | 415,700 |
| 2026-09-24 | 108.95 | 111.35 | 108.95 | 110.36 | +1.35% | 355,500 |
| 2026-09-23 | 108.52 | 109.70 | 107.78 | 108.89 | +0.49% | 465,900 |
| 2026-09-22 | 111.90 | 114.48 | 107.73 | 108.36 | -2.11% | 654,300 |
| 2026-09-21 | 111.30 | 112.65 | 110.70 | 110.70 | -0.14% | 423,000 |
| 2026-09-18 | 110.31 | 111.41 | 109.50 | 110.85 | +0.63% | 1,004,700 |
| 2026-09-17 | 111.03 | 111.75 | 109.70 | 110.16 | +0.44% | 618,800 |
| 2026-09-16 | 107.47 | 111.72 | 107.47 | 109.68 | +3.02% | 694,400 |
| 2026-09-15 | 112.84 | 114.69 | 105.50 | 106.46 | -5.65% | 691,700 |
| 2026-09-14 | 110.87 | 114.00 | 109.81 | 112.84 | +2.16% | 458,500 |
| 2026-09-11 | 111.85 | 112.90 | 110.06 | 110.45 | +0.62% | 421,100 |
| 2026-09-10 | 109.72 | 110.58 | 108.05 | 109.77 | +0.44% | 434,300 |
| 2026-09-09 | 107.92 | 111.91 | 107.92 | 109.29 | +0.40% | 731,600 |
| 2026-09-08 | 114.64 | 115.15 | 107.81 | 108.86 | -4.81% | 1,564,300 |
| 2026-09-04 | 114.29 | 116.24 | 114.00 | 114.36 | +0.13% | 456,500 |
| 2026-09-03 | 114.32 | 115.45 | 112.99 | 114.21 | +0.69% | 572,000 |
| 2026-09-02 | 115.67 | 116.64 | 112.89 | 113.43 | -1.81% | 928,400 |
| 2026-09-01 | 112.86 | 117.65 | 112.86 | 115.52 | +2.71% | 1,133,800 |
| 2026-08-31 | 114.80 | 116.01 | 111.32 | 112.47 | -2.20% | 885,600 |
| 2026-08-28 | 111.32 | 115.31 | 111.27 | 115.00 | +3.35% | 877,000 |
| 2026-08-27 | 111.46 | 113.41 | 110.51 | 111.27 | -0.66% | 416,400 |
| 2026-08-26 | 111.89 | 113.68 | 111.60 | 112.01 | +0.21% | 643,100 |
| 2026-08-25 | 114.15 | 115.22 | 111.25 | 111.78 | -1.47% | 513,617 |
| 2026-08-24 | 111.40 | 113.65 | 110.39 | 113.45 | +2.57% | 722,671 |
| 2026-08-21 | 109.64 | 111.86 | 108.61 | 110.61 | +1.63% | 455,600 |
| 2026-08-20 | 106.32 | 109.19 | 105.78 | 108.84 | +1.38% | 386,900 |
| 2026-08-19 | 106.86 | 109.91 | 105.39 | 107.36 | -0.87% | 479,800 |
| 2026-08-18 | 110.91 | 111.80 | 108.23 | 108.30 | -2.05% | 349,300 |
| 2026-08-17 | 108.18 | 112.97 | 107.55 | 110.57 | +1.37% | 590,700 |
| 2026-08-14 | 110.77 | 113.95 | 106.93 | 109.08 | -2.65% | 2,760,400 |
| 2026-08-13 | 111.31 | 112.98 | 109.41 | 112.05 | +0.88% | 1,160,600 |
| 2026-08-12 | 108.00 | 111.60 | 107.54 | 111.07 | +1.61% | 290,200 |
| 2026-08-11 | 108.99 | 110.64 | 108.51 | 109.31 | +0.44% | 287,100 |
| 2026-08-10 | 109.42 | 110.51 | 108.80 | 108.83 | -1.24% | 320,400 |
| 2026-08-07 | 109.57 | 110.26 | 107.90 | 110.20 | +0.97% | 225,400 |
| 2026-08-06 | 109.59 | 111.75 | 108.88 | 109.14 | +0.55% | 257,500 |
| 2026-08-05 | 111.06 | 112.00 | 108.20 | 108.54 | -1.35% | 628,300 |
| 2026-08-04 | 110.40 | 111.08 | 108.45 | 110.02 | -1.15% | 602,500 |
| 2026-08-03 | 117.33 | 117.33 | 111.17 | 111.30 | -3.51% | 478,700 |
| 2026-07-31 | 111.86 | 115.72 | 110.73 | 115.35 | +2.79% | 1,118,100 |
| 2026-07-30 | 104.00 | 112.36 | 104.00 | 112.22 | +6.24% | 1,055,100 |
| 2026-07-29 | 100.17 | 112.16 | 100.17 | 105.63 | +5.44% | 1,559,700 |
| 2026-07-28 | 96.70 | 101.77 | 96.15 | 100.18 | +4.70% | 1,014,400 |
| 2026-07-27 | 95.42 | 96.39 | 90.97 | 95.68 | +0.86% | 649,500 |
| 2026-07-24 | 94.88 | 95.13 | 93.52 | 94.86 | +0.40% | 402,600 |
| 2026-07-23 | 92.48 | 95.41 | 91.76 | 94.48 | +0.59% | 377,100 |
| 2026-07-22 | 95.49 | 96.17 | 92.28 | 93.93 | -1.29% | 640,400 |
| 2026-07-21 | 96.44 | 96.44 | 94.42 | 95.16 | -0.44% | 656,000 |
| 2026-07-20 | 97.97 | 98.74 | 95.43 | 95.58 | -1.56% | 377,900 |
| 2026-07-17 | 102.87 | 102.87 | 97.01 | 97.09 | -5.15% | 587,000 |
| 2026-07-16 | 98.58 | 102.43 | 96.47 | 102.36 | +4.76% | 1,854,900 |
| 2026-07-15 | 97.98 | 99.68 | 94.75 | 97.71 | -1.09% | 797,900 |
| 2026-07-14 | 98.60 | 99.28 | 96.74 | 98.79 | +1.39% | 335,600 |
| 2026-07-13 | 95.53 | 97.82 | 95.22 | 97.44 | +1.72% | 304,200 |
| 2026-07-10 | 96.31 | 98.33 | 95.12 | 95.79 | -1.31% | 319,800 |
| 2026-07-09 | 96.83 | 98.00 | 89.89 | 97.06 | +0.82% | 231,000 |
| 2026-07-08 | 98.20 | 98.41 | 95.31 | 96.27 | -1.98% | 411,800 |
| 2026-07-07 | 97.16 | 99.47 | 96.66 | 98.21 | +3.39% | 363,800 |
| 2026-07-06 | 96.16 | 97.06 | 94.49 | 94.99 | -0.66% | 343,600 |
| 2026-07-02 | 95.63 | 96.30 | 93.68 | 95.62 | +0.27% | 349,800 |
| 2026-07-01 | 96.10 | 96.79 | 94.85 | 95.36 | -0.77% | 331,600 |
| 2026-06-30 | 95.24 | 97.34 | 93.62 | 96.10 | +0.85% | 420,600 |
| 2026-06-29 | 95.02 | 96.73 | 94.78 | 95.29 | -0.66% | 573,400 |
| 2026-06-26 | 94.58 | 96.76 | 94.12 | 95.92 | +1.65% | 1,074,000 |
| 2026-06-25 | 95.77 | 96.73 | 93.82 | 94.36 | -1.33% | 308,900 |
| 2026-06-24 | 94.18 | 95.79 | 93.85 | 95.63 | +1.54% | 455,000 |
| 2026-06-23 | 93.20 | 95.42 | 91.98 | 94.18 | +0.42% | 627,100 |
| 2026-06-22 | 95.47 | 97.63 | 93.77 | 93.79 | -1.69% | 485,800 |
| 2026-06-18 | 93.72 | 96.38 | 91.68 | 95.40 | +3.28% | 774,200 |
| 2026-06-17 | 93.09 | 94.50 | 89.91 | 92.37 | -0.83% | 765,400 |
| 2026-06-16 | 94.03 | 95.16 | 92.58 | 93.14 | -0.98% | 689,200 |
| 2026-06-15 | 91.01 | 94.44 | 91.01 | 94.06 | +3.65% | 1,288,600 |
| 2026-06-12 | 90.65 | 92.10 | 89.58 | 90.75 | +1.10% | 473,400 |
| 2026-06-11 | 86.59 | 89.87 | 86.38 | 89.76 | +5.27% | 1,012,800 |
| 2026-06-10 | 83.06 | 85.50 | 82.37 | 85.27 | +3.12% | 496,500 |
| 2026-06-09 | 80.91 | 83.35 | 80.76 | 82.69 | +2.21% | 458,500 |
| 2026-06-08 | 80.98 | 82.64 | 80.75 | 80.90 | +0.20% | 397,100 |
| 2026-06-05 | 77.90 | 81.30 | 75.24 | 80.74 | +4.13% | 442,500 |
| 2026-06-04 | 78.44 | 78.92 | 77.20 | 77.54 | -0.19% | 189,300 |
| 2026-06-03 | 77.49 | 78.97 | 77.34 | 77.69 | +0.01% | 272,700 |
| 2026-06-02 | 76.47 | 77.88 | 76.47 | 77.68 | +0.92% | 320,600 |
| 2026-06-01 | 76.23 | 77.85 | 75.54 | 76.97 | +0.56% | 353,100 |
| 2026-05-29 | 77.85 | 78.36 | 76.26 | 76.54 | -1.76% | 354,300 |
| 2026-05-28 | 76.84 | 78.36 | 75.91 | 77.91 | +1.41% | 244,500 |
| 2026-05-27 | 77.36 | 78.17 | 75.07 | 76.83 | -0.07% | 391,900 |
| 2026-05-26 | 77.02 | 77.53 | 75.51 | 76.88 | +0.55% | 485,000 |
| 2026-05-22 | 78.44 | 79.09 | 76.15 | 76.46 | -2.07% | 378,000 |
| 2026-05-21 | 76.46 | 78.59 | 74.62 | 78.08 | +0.96% | 550,400 |
| 2026-05-20 | 77.47 | 77.99 | 76.49 | 77.34 | +0.35% | 400,700 |
| 2026-05-19 | 78.96 | 79.69 | 77.06 | 77.07 | -3.36% | 369,900 |
| 2026-05-18 | 80.53 | 81.43 | 78.54 | 79.75 | -0.73% | 596,600 |
| 2026-05-15 | 81.01 | 81.96 | 79.89 | 80.34 | -1.03% | 361,000 |
| 2026-05-14 | 81.30 | 82.68 | 80.54 | 81.18 | +0.84% | 469,300 |
| 2026-05-13 | 80.00 | 81.62 | 78.80 | 80.50 | +0.63% | 393,900 |
| 2026-05-12 | 80.76 | 81.22 | 79.12 | 80.00 | -0.86% | 497,100 |
| 2026-05-11 | 81.16 | 82.00 | 80.08 | 80.69 | -1.25% | 353,900 |
| 2026-05-08 | 81.33 | 82.81 | 80.78 | 81.71 | +1.71% | 356,800 |
| 2026-05-07 | 80.01 | 80.55 | 77.96 | 80.34 | +0.22% | 345,600 |
| 2026-05-06 | 79.10 | 80.79 | 79.03 | 80.16 | +1.43% | 539,400 |
| 2026-05-05 | 78.17 | 79.63 | 77.78 | 79.03 | +1.33% | 734,000 |
| 2026-05-04 | 78.17 | 78.72 | 76.37 | 77.99 | -1.07% | 574,700 |
| 2026-05-01 | 78.61 | 79.22 | 77.34 | 78.83 | +1.59% | 405,800 |
| 2026-04-30 | 76.85 | 79.41 | 74.32 | 77.60 | +2.51% | 902,000 |
| 2026-04-29 | 66.60 | 76.34 | 66.57 | 75.70 | +17.84% | 1,246,500 |
| 2026-04-28 | 67.03 | 67.03 | 63.40 | 64.24 | -3.90% | 638,100 |
| 2026-04-27 | 65.24 | 67.43 | 64.99 | 66.85 | +2.11% | 778,100 |
| 2026-04-24 | 64.69 | 66.06 | 63.64 | 65.47 | +0.80% | 353,700 |
| 2026-04-23 | 65.46 | 66.47 | 64.09 | 64.95 | -0.93% | 343,700 |
| 2026-04-22 | 65.67 | 66.34 | 64.44 | 65.56 | +0.35% | 364,700 |
| 2026-04-21 | 65.44 | 66.26 | 64.17 | 65.33 | -0.27% | 306,000 |
| 2026-04-20 | 65.56 | 66.62 | 65.41 | 65.51 | -0.47% | 284,800 |
| 2026-04-17 | 63.97 | 65.93 | 62.79 | 65.82 | +4.51% | 597,600 |
| 2026-04-16 | 64.54 | 64.66 | 61.07 | 62.98 | -2.34% | 455,700 |
| 2026-04-15 | 65.74 | 66.05 | 64.14 | 64.49 | -2.57% | 439,100 |
| 2026-04-14 | 64.47 | 66.33 | 64.00 | 66.19 | +2.38% | 493,100 |
| 2026-04-13 | 64.02 | 64.85 | 62.52 | 64.65 | +0.19% | 340,100 |
| 2026-04-10 | 64.47 | 64.57 | 63.36 | 64.53 | -0.09% | 247,600 |
| 2026-04-09 | 62.92 | 64.65 | 62.59 | 64.59 | +2.05% | 384,300 |
| 2026-04-08 | 62.07 | 63.40 | 61.89 | 63.29 | +6.84% | 580,300 |
| 2026-04-07 | 59.20 | 59.61 | 58.05 | 59.24 | +0.03% | 377,600 |
| 2026-04-06 | 57.76 | 59.37 | 57.49 | 59.22 | +2.83% | 400,900 |
| 2026-04-02 | 57.81 | 58.08 | 56.56 | 57.59 | -1.67% | 513,900 |
| 2026-04-01 | 59.75 | 60.06 | 58.39 | 58.57 | -1.48% | 451,900 |
| 2026-03-31 | 59.29 | 60.21 | 57.93 | 59.45 | +0.99% | 614,200 |
| 2026-03-30 | 59.57 | 61.19 | 58.54 | 58.87 | -1.09% | 418,200 |
| 2026-03-27 | 60.06 | 60.21 | 58.33 | 59.52 | -1.55% | 413,700 |
| 2026-03-26 | 60.76 | 61.98 | 60.12 | 60.46 | -0.62% | 422,300 |
| 2026-03-25 | 60.19 | 60.94 | 59.82 | 60.84 | +2.13% | 360,400 |
| 2026-03-24 | 57.90 | 61.19 | 57.80 | 59.57 | +2.42% | 429,700 |
| 2026-03-23 | 59.88 | 60.14 | 58.11 | 58.16 | +0.21% | 561,800 |
| 2026-03-20 | 60.01 | 60.27 | 57.44 | 58.04 | -3.28% | 1,164,200 |
| 2026-03-19 | 60.25 | 61.27 | 59.31 | 60.01 | -1.35% | 408,500 |
| 2026-03-18 | 61.90 | 62.88 | 60.81 | 60.83 | -3.11% | 410,000 |
| 2026-03-17 | 64.16 | 64.75 | 61.29 | 62.78 | -2.01% | 521,500 |
| 2026-03-16 | 65.16 | 65.16 | 63.95 | 64.07 | -0.82% | 321,900 |
| 2026-03-13 | 64.45 | 64.72 | 63.63 | 64.60 | +0.98% | 257,800 |
| 2026-03-12 | 63.48 | 64.32 | 62.91 | 63.97 | -0.96% | 250,000 |
| 2026-03-11 | 63.82 | 64.88 | 63.33 | 64.59 | +0.91% | 268,100 |
| 2026-03-10 | 63.10 | 64.96 | 63.00 | 64.01 | +0.80% | 548,841 |
| 2026-03-09 | 61.82 | 63.69 | 59.26 | 63.50 | +0.95% | 553,057 |
| 2026-03-06 | 61.85 | 63.21 | 61.42 | 62.90 | -0.51% | 380,100 |
| 2026-03-05 | 61.59 | 63.60 | 61.59 | 63.22 | +1.12% | 430,900 |
| 2026-03-04 | 61.93 | 62.92 | 60.88 | 62.52 | +0.14% | 461,300 |
| 2026-03-03 | 64.07 | 64.61 | 60.20 | 62.43 | -5.15% | 1,063,000 |
| 2026-03-02 | 69.50 | 70.80 | 63.90 | 65.82 | -7.80% | 1,195,200 |
| 2026-02-27 | 71.33 | 71.92 | 70.90 | 71.39 | -0.97% | 357,600 |
| 2026-02-26 | 72.74 | 73.94 | 71.95 | 72.09 | -0.04% | 355,800 |
| 2026-02-25 | 72.43 | 72.43 | 70.43 | 72.12 | -0.43% | 339,200 |
| 2026-02-24 | 71.47 | 72.76 | 70.68 | 72.43 | +1.83% | 479,000 |
| 2026-02-23 | 69.90 | 71.43 | 68.05 | 71.13 | +1.59% | 477,100 |
| 2026-02-20 | 69.46 | 71.06 | 68.79 | 70.02 | +0.81% | 384,000 |
| 2026-02-19 | 69.28 | 70.81 | 69.00 | 69.46 | +0.25% | 317,200 |
| 2026-02-18 | 68.45 | 71.04 | 68.43 | 69.29 | +1.20% | 423,200 |
| 2026-02-17 | 69.03 | 69.75 | 67.97 | 68.47 | +0.04% | 294,000 |
| 2026-02-13 | 68.63 | 68.81 | 67.72 | 68.44 | +0.94% | 246,287 |
| 2026-02-12 | 64.85 | 69.47 | 64.85 | 67.80 | +5.69% | 757,256 |
| 2026-02-11 | 63.78 | 64.87 | 60.64 | 64.15 | -1.85% | 685,338 |
| 2026-02-10 | 67.00 | 67.96 | 64.84 | 65.36 | -2.29% | 329,555 |
| 2026-02-09 | 67.06 | 68.14 | 66.15 | 66.89 | +0.33% | 309,973 |
| 2026-02-06 | 64.82 | 66.94 | 64.75 | 66.67 | +3.94% | 385,556 |
| 2026-02-05 | 63.89 | 65.48 | 63.73 | 64.14 | +0.85% | 411,211 |
| 2026-02-04 | 64.50 | 65.25 | 62.19 | 63.60 | -1.04% | 515,654 |
| 2026-02-03 | 63.34 | 65.22 | 63.24 | 64.27 | +1.42% | 376,394 |
| 2026-02-02 | 62.90 | 63.76 | 61.70 | 63.37 | +0.75% | 318,582 |
| 2026-01-30 | 62.35 | 63.58 | 61.11 | 62.90 | -0.10% | 457,634 |
| 2026-01-29 | 63.82 | 64.02 | 62.07 | 62.96 | -0.98% | 324,409 |
| 2026-01-28 | 64.60 | 64.84 | 62.95 | 63.58 | -1.09% | 346,983 |
| 2026-01-27 | 63.44 | 65.03 | 63.00 | 64.28 | +0.94% | 263,142 |
| 2026-01-26 | 64.20 | 65.17 | 63.00 | 63.68 | -0.33% | 238,908 |
| 2026-01-23 | 64.37 | 64.60 | 63.19 | 63.89 | -1.42% | 167,825 |
| 2026-01-22 | 65.67 | 66.30 | 64.38 | 64.81 | -0.86% | 376,333 |
| 2026-01-21 | 62.93 | 65.70 | 62.45 | 65.37 | +3.12% | 481,996 |
| 2026-01-20 | 63.91 | 64.13 | 62.31 | 63.39 | -1.17% | 340,924 |
| 2026-01-16 | 64.74 | 64.74 | 63.02 | 64.14 | -0.64% | 442,552 |
| 2026-01-15 | 60.25 | 66.08 | 60.25 | 64.55 | +7.12% | 1,011,047 |
| 2026-01-14 | 60.24 | 61.42 | 57.39 | 60.26 | +0.43% | 625,505 |
| 2026-01-13 | 61.96 | 62.60 | 59.02 | 60.00 | -3.44% | 480,768 |
| 2026-01-12 | 60.20 | 62.73 | 60.14 | 62.14 | +1.89% | 841,277 |
| 2026-01-09 | 60.47 | 61.75 | 59.88 | 60.99 | +0.99% | 305,050 |
| 2026-01-08 | 59.97 | 60.97 | 59.25 | 60.39 | +0.52% | 493,230 |
| 2026-01-07 | 61.24 | 62.05 | 59.95 | 60.08 | -1.20% | 675,121 |
| 2026-01-06 | 61.11 | 62.60 | 59.78 | 60.81 | -0.36% | 456,257 |
| 2026-01-05 | 61.91 | 62.94 | 61.02 | 61.03 | -2.18% | 509,110 |
| 2026-01-02 | 62.33 | 63.54 | 62.10 | 62.39 | +0.10% | 256,000 |
| 2025-12-31 | 62.54 | 62.88 | 61.84 | 62.33 | -0.24% | 273,418 |
| 2025-12-30 | 63.05 | 63.92 | 62.10 | 62.48 | -1.20% | 238,650 |
| 2025-12-29 | 63.55 | 63.90 | 62.86 | 63.24 | -0.46% | 226,858 |
| 2025-12-26 | 63.40 | 63.90 | 63.32 | 63.53 | +0.09% | 150,227 |
| 2025-12-24 | 63.75 | 64.18 | 63.16 | 63.47 | -0.75% | 166,638 |
| 2025-12-23 | 64.70 | 65.02 | 63.72 | 63.95 | -1.39% | 226,502 |
| 2025-12-22 | 64.22 | 65.56 | 64.01 | 64.85 | +0.61% | 324,434 |
| 2025-12-19 | 63.10 | 65.03 | 62.76 | 64.46 | +1.64% | 604,513 |
| 2025-12-18 | 64.14 | 64.43 | 62.86 | 63.42 | -1.28% | 325,129 |
| 2025-12-17 | 63.36 | 64.64 | 63.15 | 64.24 | +1.44% | 612,254 |
| 2025-12-16 | 62.93 | 63.72 | 62.04 | 63.33 | +0.06% | 356,028 |
| 2025-12-15 | 63.00 | 64.30 | 62.83 | 63.29 | +1.31% | 414,703 |
| 2025-12-12 | 62.57 | 63.38 | 61.31 | 62.47 | -0.16% | 367,416 |
| 2025-12-11 | 61.78 | 63.23 | 61.78 | 62.57 | +1.69% | 333,605 |
| 2025-12-10 | 60.26 | 62.02 | 59.66 | 61.53 | +2.11% | 502,282 |
| 2025-12-09 | 59.10 | 60.77 | 59.10 | 60.26 | +1.98% | 297,441 |
| 2025-12-08 | 59.64 | 60.06 | 58.63 | 59.09 | -0.56% | 424,641 |
| 2025-12-05 | 60.16 | 61.38 | 59.13 | 59.42 | -1.61% | 423,857 |
| 2025-12-04 | 60.21 | 60.95 | 59.09 | 60.39 | +0.15% | 407,711 |
| 2025-12-03 | 59.99 | 60.87 | 57.91 | 60.30 | +0.48% | 615,990 |
| 2025-12-02 | 60.11 | 60.57 | 59.16 | 60.01 | +0.74% | 454,185 |
| 2025-12-01 | 60.65 | 61.13 | 59.24 | 59.57 | -2.85% | 358,326 |
| 2025-11-28 | 61.75 | 62.30 | 60.73 | 61.32 | -1.08% | 152,916 |
| 2025-11-26 | 62.22 | 63.36 | 61.82 | 61.99 | -0.24% | 480,433 |
| 2025-11-25 | 59.56 | 62.98 | 59.56 | 62.14 | +4.30% | 624,465 |
| 2025-11-24 | 58.38 | 61.45 | 57.73 | 59.58 | +1.74% | 634,074 |
| 2025-11-21 | 57.31 | 59.11 | 56.47 | 58.56 | +2.25% | 610,343 |
| 2025-11-20 | 58.34 | 60.01 | 57.21 | 57.27 | -1.19% | 301,277 |
| 2025-11-19 | 57.97 | 58.20 | 56.46 | 57.96 | +0.29% | 259,005 |
| 2025-11-18 | 57.92 | 58.57 | 57.05 | 57.79 | +0.14% | 284,907 |
| 2025-11-17 | 59.00 | 59.24 | 57.22 | 57.71 | -2.09% | 496,876 |
| 2025-11-14 | 59.04 | 59.86 | 57.91 | 58.94 | -0.94% | 406,736 |
| 2025-11-13 | 61.77 | 61.90 | 59.02 | 59.50 | -3.64% | 510,267 |
| 2025-11-12 | 61.68 | 62.92 | 61.57 | 61.75 | +0.28% | 305,795 |
| 2025-11-11 | 62.53 | 62.94 | 61.23 | 61.58 | -1.63% | 270,541 |
| 2025-11-10 | 62.48 | 62.97 | 62.01 | 62.60 | +0.38% | 236,869 |
| 2025-11-07 | 63.82 | 63.98 | 62.04 | 62.36 | -2.04% | 655,970 |
| 2025-11-06 | 63.02 | 64.22 | 62.41 | 63.66 | +0.20% | 316,143 |
| 2025-11-05 | 61.89 | 64.03 | 61.78 | 63.53 | +2.30% | 449,202 |
| 2025-11-04 | 61.07 | 62.51 | 60.59 | 62.10 | +2.27% | 555,929 |
| 2025-11-03 | 58.76 | 60.87 | 58.12 | 60.72 | +2.92% | 419,353 |
| 2025-10-31 | 59.13 | 60.77 | 58.35 | 59.00 | -1.62% | 454,923 |
| 2025-10-30 | 62.35 | 62.82 | 59.45 | 59.97 | -3.82% | 904,447 |
| 2025-10-29 | 63.42 | 63.61 | 58.85 | 62.35 | +6.38% | 924,935 |
| 2025-10-28 | 58.06 | 60.44 | 57.13 | 58.61 | +0.48% | 618,783 |
| 2025-10-27 | 59.59 | 59.96 | 58.23 | 58.33 | -0.36% | 418,216 |
| 2025-10-24 | 59.25 | 59.72 | 58.12 | 58.54 | -0.37% | 267,310 |
| 2025-10-23 | 59.76 | 59.76 | 58.23 | 58.76 | -1.76% | 280,428 |
| 2025-10-22 | 59.39 | 60.19 | 59.01 | 59.81 | +0.32% | 270,917 |
| 2025-10-21 | 58.39 | 59.86 | 57.77 | 59.62 | +2.26% | 656,104 |
| 2025-10-20 | 58.11 | 58.70 | 57.79 | 58.30 | +0.26% | 303,248 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+17.88%). Schwächster Monat: Mär (-10.95%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von The Chefs Warehouse Inc (CHEF)?
113.57 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CHEF?
118.51 im Hoch und 56.46 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von The Chefs Warehouse Inc?
Historisch war der stärkste Kalendermonat von CHEF der Apr (Durchschnitt +17.88%), der schwächste der Mär (Durchschnitt -10.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.