132,725€
-0,73%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 132,93 | 133,65 | 132,68 | 132,73 | -0,73% | - |
| 03.07.2025 | 133,48 | 134,90 | 132,48 | 133,70 | 0,21% | - |
| 02.07.2025 | 130,77 | 134,23 | 130,50 | 133,43 | 1,70% | - |
| 01.07.2025 | 128,73 | 136,25 | 127,73 | 131,20 | 1,94% | - |
| 30.06.2025 | 127,98 | 129,85 | 127,05 | 128,70 | 0,51% | - |
| 27.06.2025 | 129,58 | 129,95 | 126,90 | 128,05 | -1,22% | - |
| 26.06.2025 | 128,83 | 131,13 | 128,25 | 129,63 | 0,52% | - |
| 25.06.2025 | 127,83 | 130,48 | 125,98 | 128,95 | 0,82% | - |
| 24.06.2025 | 127,90 | 129,23 | 126,38 | 127,90 | 0,45% | - |
| 23.06.2025 | 127,98 | 129,00 | 125,23 | 127,33 | -0,51% | - |
| 20.06.2025 | 125,20 | 128,25 | 125,20 | 127,98 | 2,22% | - |
| 19.06.2025 | 126,55 | 126,75 | 125,20 | 125,20 | -1,07% | - |
| 18.06.2025 | 126,25 | 127,75 | 125,40 | 126,55 | 0,28% | - |
| 17.06.2025 | 130,68 | 130,68 | 124,68 | 126,20 | -3,57% | - |
| 16.06.2025 | 129,45 | 131,05 | 127,88 | 130,88 | 1,10% | 20,00 |
| 13.06.2025 | 131,15 | 132,77 | 128,90 | 129,45 | -1,37% | - |
| 12.06.2025 | 131,58 | 131,85 | 127,63 | 131,25 | -0,21% | 150,00 |
| 11.06.2025 | 132,27 | 134,93 | 129,98 | 131,52 | -0,49% | - |
| 10.06.2025 | 129,13 | 133,35 | 127,78 | 132,18 | 2,32% | - |
| 09.06.2025 | 126,53 | 130,38 | 126,40 | 129,18 | 1,73% | - |
| 06.06.2025 | 123,90 | 127,88 | 123,40 | 126,98 | 2,75% | 3,00 |
| 05.06.2025 | 125,45 | 125,88 | 123,03 | 123,58 | -1,57% | - |
| 04.06.2025 | 121,80 | 127,65 | 121,35 | 125,55 | 2,87% | 3,00 |
| 03.06.2025 | 117,83 | 122,80 | 116,53 | 122,05 | 3,48% | - |
| 02.06.2025 | 119,58 | 119,58 | 116,30 | 117,95 | -1,24% | - |
| 30.05.2025 | 121,15 | 121,70 | 118,15 | 119,43 | -1,42% | - |
| 29.05.2025 | 120,70 | 123,35 | 119,48 | 121,15 | 0,35% | - |
| 28.05.2025 | 122,43 | 123,23 | 120,50 | 120,73 | -1,53% | - |
| 27.05.2025 | 121,25 | 124,00 | 121,25 | 122,60 | 0,66% | - |
| 26.05.2025 | 120,28 | 121,95 | 119,88 | 121,80 | 1,14% | - |
| 23.05.2025 | 120,08 | 120,58 | 117,75 | 120,43 | 0,29% | 150,00 |
| 22.05.2025 | 119,18 | 120,90 | 118,10 | 120,08 | 0,67% | - |
| 21.05.2025 | 126,65 | 126,65 | 119,18 | 119,28 | -6,25% | - |
| 20.05.2025 | 125,75 | 127,55 | 124,48 | 127,23 | 1,19% | - |
| 19.05.2025 | 124,70 | 125,80 | 122,18 | 125,73 | -0,61% | - |
| 16.05.2025 | 124,20 | 127,88 | 123,13 | 126,50 | 2,00% | - |
| 15.05.2025 | 124,35 | 124,85 | 120,90 | 124,03 | -0,32% | 190,00 |
| 14.05.2025 | 128,73 | 130,95 | 124,30 | 124,43 | -3,42% | - |
| 13.05.2025 | 129,00 | 130,15 | 126,63 | 128,83 | -0,10% | - |
| 12.05.2025 | 123,48 | 132,73 | 123,48 | 128,95 | 4,60% | - |
| 09.05.2025 | 125,90 | 127,18 | 123,03 | 123,28 | -2,32% | - |
| 08.05.2025 | 121,18 | 128,13 | 121,18 | 126,20 | 4,60% | 6,00 |
| 07.05.2025 | 102,30 | 126,98 | 101,85 | 120,65 | 19,13% | - |
| 06.05.2025 | 105,58 | 105,58 | 100,22 | 101,28 | -4,34% | - |
| 05.05.2025 | 104,88 | 106,95 | 103,50 | 105,88 | 1,15% | - |
| 02.05.2025 | 104,73 | 107,43 | 102,78 | 104,68 | 0,10% | - |
| 30.04.2025 | 103,03 | 104,68 | 101,00 | 104,58 | 1,43% | - |
| 29.04.2025 | 101,13 | 103,50 | 99,94 | 103,10 | 2,23% | - |
| 28.04.2025 | 100,75 | 102,98 | 98,52 | 100,85 | -0,17% | - |
| 25.04.2025 | 101,65 | 102,83 | 99,09 | 101,03 | -0,69% | - |
| 24.04.2025 | 96,35 | 101,73 | 94,89 | 101,73 | 5,66% | - |
| 23.04.2025 | 93,60 | 102,08 | 93,60 | 96,28 | 2,83% | - |
| 22.04.2025 | 93,26 | 93,84 | 88,05 | 93,63 | 0,52% | - |
| 17.04.2025 | 91,57 | 93,46 | 90,09 | 93,15 | 1,43% | - |
| 16.04.2025 | 93,90 | 94,48 | 90,87 | 91,84 | -2,20% | - |
| 15.04.2025 | 93,93 | 95,17 | 92,89 | 93,91 | 0,09% | - |
| 14.04.2025 | 87,15 | 94,76 | 87,15 | 93,83 | 6,90% | 21,00 |
| 11.04.2025 | 94,64 | 94,64 | 81,21 | 87,77 | -0,58% | - |
| 10.04.2025 | 126,30 | 127,00 | 86,80 | 88,28 | -30,34% | - |
| 09.04.2025 | 112,75 | 127,15 | 106,78 | 126,73 | 12,47% | 10,00 |
| 08.04.2025 | 124,05 | 126,78 | 111,38 | 112,68 | -8,21% | - |
| 07.04.2025 | 124,95 | 126,93 | 116,78 | 122,75 | -1,88% | - |
| 04.04.2025 | 126,05 | 127,58 | 120,83 | 125,10 | -2,06% | - |
| 03.04.2025 | 137,52 | 137,52 | 125,65 | 127,73 | -7,21% | 20,00 |
| 02.04.2025 | 135,10 | 138,30 | 132,50 | 137,65 | 1,83% | - |
| 01.04.2025 | 138,75 | 140,68 | 135,05 | 135,18 | -3,00% | - |
| 31.03.2025 | 143,52 | 143,60 | 135,90 | 139,35 | -3,06% | - |
| 28.03.2025 | 146,65 | 146,73 | 143,15 | 143,75 | -1,86% | - |
| 27.03.2025 | 146,88 | 147,60 | 144,02 | 146,48 | -0,48% | - |
| 26.03.2025 | 149,60 | 150,55 | 146,35 | 147,18 | -1,69% | 20,00 |
| 25.03.2025 | 154,60 | 154,90 | 149,23 | 149,70 | -3,19% | - |
| 24.03.2025 | 155,38 | 156,43 | 153,60 | 154,63 | -0,05% | - |
| 21.03.2025 | 152,35 | 155,18 | 149,65 | 154,70 | 1,41% | - |
| 20.03.2025 | 159,45 | 160,77 | 151,70 | 152,55 | -4,49% | - |
| 19.03.2025 | 161,70 | 164,13 | 159,20 | 159,73 | -1,16% | - |
| 18.03.2025 | 160,23 | 161,73 | 158,85 | 161,60 | 0,84% | - |
| 17.03.2025 | 156,63 | 160,98 | 156,30 | 160,25 | 1,92% | - |
| 14.03.2025 | 153,88 | 157,70 | 153,75 | 157,23 | 2,14% | - |
| 13.03.2025 | 156,68 | 158,85 | 153,63 | 153,93 | -1,79% | - |
| 12.03.2025 | 153,23 | 157,27 | 152,10 | 156,73 | 2,72% | - |
| 11.03.2025 | 161,90 | 162,00 | 151,73 | 152,58 | -5,66% | - |
| 10.03.2025 | 162,40 | 167,15 | 159,90 | 161,73 | -0,40% | - |
| 07.03.2025 | 156,95 | 163,45 | 154,27 | 162,38 | 3,32% | - |
| 06.03.2025 | 155,30 | 157,80 | 152,30 | 157,15 | 1,17% | - |
| 05.03.2025 | 154,63 | 156,18 | 152,68 | 155,33 | 0,21% | - |
| 04.03.2025 | 155,93 | 157,38 | 154,08 | 155,00 | -0,66% | - |
| 03.03.2025 | 159,35 | 159,63 | 154,93 | 156,02 | -1,92% | - |
| 28.02.2025 | 158,52 | 159,52 | 157,30 | 159,08 | 0,38% | - |
| 27.02.2025 | 160,20 | 161,68 | 156,98 | 158,48 | -1,06% | - |
| 26.02.2025 | 158,93 | 162,08 | 158,10 | 160,18 | 0,68% | - |
| 25.02.2025 | 162,90 | 163,55 | 158,05 | 159,10 | -2,33% | - |
| 24.02.2025 | 158,20 | 163,93 | 157,48 | 162,90 | 4,41% | - |
| 21.02.2025 | 154,52 | 157,48 | 153,95 | 156,02 | 0,81% | - |
| 20.02.2025 | 157,55 | 160,60 | 153,98 | 154,77 | -2,21% | - |
| 19.02.2025 | 148,43 | 159,68 | 146,98 | 158,27 | 6,98% | 161,00 |
| 18.02.2025 | 144,83 | 148,83 | 144,63 | 147,95 | 1,84% | 2,00 |
| 17.02.2025 | 144,88 | 145,33 | 144,88 | 145,27 | 0,24% | 15,00 |
| 14.02.2025 | 146,48 | 147,85 | 144,77 | 144,93 | -1,08% | - |
| 13.02.2025 | 149,52 | 149,90 | 146,13 | 146,50 | -1,06% | - |
| 12.02.2025 | 149,95 | 149,95 | 145,83 | 148,08 | -0,97% | - |