125,075€
-1,98%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,90 | 126,75 | 123,40 | 126,75 | -0,67% | 24,00 |
| 03.04.2025 | 130,45 | 130,45 | 127,60 | 127,60 | -4,81% | 19,00 |
| 02.04.2025 | 134,55 | 134,55 | 134,05 | 134,05 | -1,54% | 9,00 |
| 01.04.2025 | 139,75 | 139,95 | 136,15 | 136,15 | -0,22% | 5,00 |
| 31.03.2025 | 142,90 | 144,10 | 136,45 | 136,45 | -5,24% | 32,00 |
| 28.03.2025 | 145,15 | 145,15 | 144,00 | 144,00 | -1,66% | 12,00 |
| 27.03.2025 | 147,18 | 147,58 | 144,63 | 146,43 | -2,35% | - |
| 26.03.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 0,37% | 8,00 |
| 25.03.2025 | 154,05 | 154,05 | 149,40 | 149,40 | -3,08% | 205,00 |
| 24.03.2025 | 156,10 | 156,10 | 154,15 | 154,15 | 3,32% | 92,00 |
| 21.03.2025 | 151,25 | 151,25 | 149,20 | 149,20 | -2,08% | 163,00 |
| 20.03.2025 | 160,10 | 160,77 | 151,75 | 152,38 | -6,06% | - |
| 19.03.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 1,95% | 2,00 |
| 18.03.2025 | 159,05 | 159,15 | 159,05 | 159,10 | 0,54% | 71,00 |
| 17.03.2025 | 157,30 | 158,25 | 157,30 | 158,25 | 0,32% | 14,00 |
| 14.03.2025 | 155,90 | 157,75 | 155,90 | 157,75 | 2,50% | 21,00 |
| 13.03.2025 | 156,73 | 158,93 | 153,90 | 153,90 | -1,12% | - |
| 12.03.2025 | 152,35 | 155,70 | 152,35 | 155,65 | 2,08% | 131,00 |
| 11.03.2025 | 161,60 | 161,70 | 151,73 | 152,48 | -5,75% | - |
| 10.03.2025 | 161,75 | 167,15 | 160,02 | 161,77 | 3,74% | - |
| 07.03.2025 | 157,00 | 157,00 | 155,80 | 155,95 | -0,80% | 3,00 |
| 06.03.2025 | 155,15 | 157,77 | 152,45 | 157,20 | 1,11% | - |
| 05.03.2025 | 155,40 | 156,13 | 152,63 | 155,48 | 0,47% | - |
| 04.03.2025 | 155,00 | 156,65 | 154,75 | 154,75 | -1,75% | 48,00 |
| 03.03.2025 | 160,15 | 160,15 | 157,50 | 157,50 | -0,99% | 4,00 |
| 28.02.2025 | 158,63 | 159,63 | 157,40 | 159,08 | -0,52% | - |
| 27.02.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -0,09% | 30,00 |
| 26.02.2025 | 160,30 | 162,15 | 160,05 | 160,05 | 0,79% | 223,00 |
| 25.02.2025 | 162,10 | 162,10 | 158,80 | 158,80 | -2,19% | 74,00 |
| 24.02.2025 | 158,80 | 163,00 | 158,00 | 162,35 | 4,34% | 133,00 |
| 21.02.2025 | 154,80 | 157,20 | 154,55 | 155,60 | 0,42% | 25,00 |
| 20.02.2025 | 158,35 | 160,45 | 154,95 | 154,95 | -1,84% | 62,00 |
| 19.02.2025 | 147,65 | 158,00 | 147,00 | 157,85 | 6,55% | 621,00 |
| 18.02.2025 | 144,85 | 148,15 | 144,85 | 148,15 | 2,38% | 94,00 |
| 17.02.2025 | 145,75 | 145,85 | 144,70 | 144,70 | -1,33% | 39,00 |
| 14.02.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -0,34% | 39,00 |
| 13.02.2025 | 147,15 | 147,15 | 147,15 | 147,15 | -1,21% | 10,00 |
| 12.02.2025 | 148,95 | 148,95 | 148,95 | 148,95 | -0,93% | 50,00 |
| 11.02.2025 | 153,95 | 154,10 | 150,00 | 150,35 | -5,29% | 154,00 |
| 10.02.2025 | 158,30 | 158,75 | 158,30 | 158,75 | 0,41% | 82,00 |
| 07.02.2025 | 160,70 | 161,25 | 158,10 | 158,10 | -1,80% | 23,00 |
| 06.02.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 2,48% | 5,00 |
| 05.02.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -2,57% | 64,00 |
| 04.02.2025 | 155,30 | 161,25 | 155,30 | 161,25 | 2,38% | 54,00 |
| 03.02.2025 | 159,65 | 159,65 | 157,50 | 157,50 | -0,94% | 2,00 |
| 31.01.2025 | 159,68 | 161,02 | 158,43 | 159,00 | 1,79% | - |
| 30.01.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,61% | 10,00 |
| 29.01.2025 | 156,75 | 157,45 | 153,77 | 155,25 | -1,00% | - |
| 28.01.2025 | 158,38 | 159,98 | 156,40 | 156,83 | -0,74% | - |
| 27.01.2025 | 156,25 | 158,00 | 156,25 | 158,00 | 0,00% | 83,00 |
| 24.01.2025 | 158,15 | 159,55 | 158,00 | 158,00 | -0,88% | 119,00 |
| 23.01.2025 | 162,55 | 162,55 | 158,55 | 159,40 | -2,27% | 31,00 |
| 22.01.2025 | 163,90 | 163,90 | 163,10 | 163,10 | 0,00% | 27,00 |
| 21.01.2025 | 158,02 | 164,80 | 157,83 | 163,10 | 3,03% | - |
| 20.01.2025 | 159,20 | 159,20 | 158,30 | 158,30 | -0,60% | 16,00 |
| 17.01.2025 | 161,50 | 161,50 | 159,25 | 159,25 | -1,36% | 38,00 |
| 16.01.2025 | 168,25 | 168,25 | 156,20 | 161,45 | -4,18% | 258,00 |
| 15.01.2025 | 173,80 | 173,80 | 168,50 | 168,50 | -3,11% | 4,00 |
| 14.01.2025 | 186,85 | 186,85 | 173,90 | 173,90 | -6,05% | 98,00 |
| 13.01.2025 | 182,80 | 187,25 | 181,05 | 185,10 | 1,87% | 239,00 |
| 10.01.2025 | 181,15 | 183,70 | 181,15 | 181,70 | 0,17% | 122,00 |
| 09.01.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 0,36% | 12,00 |
| 08.01.2025 | 183,10 | 183,10 | 180,75 | 180,75 | -2,03% | 4,00 |
| 07.01.2025 | 182,85 | 185,90 | 182,85 | 184,50 | 1,37% | 3,00 |
| 06.01.2025 | 182,00 | 182,00 | 182,00 | 182,00 | 2,88% | 15,00 |
| 03.01.2025 | 176,90 | 176,90 | 176,90 | 176,90 | -1,75% | 9,00 |
| 02.01.2025 | 177,55 | 180,05 | 177,55 | 180,05 | 1,58% | 26,00 |
| 30.12.2024 | 177,25 | 177,25 | 177,25 | 177,25 | -0,31% | 1,00 |
| 27.12.2024 | 177,00 | 179,65 | 177,00 | 177,80 | 0,20% | 226,00 |
| 23.12.2024 | 179,60 | 179,60 | 177,45 | 177,45 | -0,38% | 66,00 |
| 20.12.2024 | 175,50 | 180,20 | 173,95 | 178,13 | 1,32% | - |
| 19.12.2024 | 177,45 | 178,00 | 175,80 | 175,80 | -4,14% | 37,00 |
| 18.12.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -0,65% | 2,00 |
| 17.12.2024 | 179,55 | 184,60 | 179,55 | 184,60 | 0,33% | 26,00 |
| 16.12.2024 | 182,25 | 184,00 | 180,85 | 184,00 | 0,52% | 22,00 |
| 13.12.2024 | 183,05 | 183,05 | 183,05 | 183,05 | -1,00% | 22,00 |
| 12.12.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -1,96% | 14,00 |
| 11.12.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -1,10% | 2,00 |
| 10.12.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 3,03% | 2,00 |
| 09.12.2024 | 182,40 | 185,45 | 180,65 | 185,10 | 1,76% | 7,00 |
| 06.12.2024 | 181,90 | 181,90 | 181,90 | 181,90 | 0,54% | 10,00 |
| 05.12.2024 | 189,60 | 189,60 | 180,90 | 180,93 | -4,78% | - |
| 04.12.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,13% | 15,00 |
| 03.12.2024 | 190,55 | 190,55 | 190,25 | 190,25 | 0,66% | 41,00 |
| 02.12.2024 | 190,55 | 190,55 | 189,00 | 189,00 | -0,79% | 101,00 |
| 29.11.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 0,49% | 30,00 |
| 28.11.2024 | 189,43 | 189,73 | 189,23 | 189,58 | 0,36% | - |
| 27.11.2024 | 188,77 | 191,40 | 187,18 | 188,90 | 2,36% | - |
| 26.11.2024 | 191,00 | 191,00 | 184,55 | 184,55 | -4,50% | 111,00 |
| 25.11.2024 | 189,40 | 193,25 | 189,35 | 193,25 | 4,32% | 35,00 |
| 22.11.2024 | 185,50 | 186,05 | 185,25 | 185,25 | 3,46% | 148,00 |
| 21.11.2024 | 179,05 | 179,05 | 179,05 | 179,05 | 0,31% | 1,00 |
| 20.11.2024 | 177,45 | 178,50 | 177,45 | 178,50 | 1,72% | 24,00 |
| 19.11.2024 | 177,10 | 177,93 | 173,98 | 175,48 | -0,69% | - |
| 18.11.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -0,42% | 1,00 |
| 15.11.2024 | 186,30 | 186,30 | 177,45 | 177,45 | -5,06% | 15,00 |
| 14.11.2024 | 195,50 | 197,40 | 186,25 | 186,90 | -4,53% | - |
| 13.11.2024 | 202,85 | 204,75 | 194,68 | 195,77 | -3,27% | - |
| 12.11.2024 | 208,40 | 208,40 | 202,40 | 202,40 | 0,20% | 165,00 |
| 11.11.2024 | 201,00 | 202,00 | 200,50 | 202,00 | 0,40% | 171,00 |