124,900€
-2,21%
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 | 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% | - |
| 11.02.2025 | 159,23 | 159,23 | 148,95 | 149,52 | -3,69% | 2,00 |
| 10.02.2025 | 158,58 | 159,93 | 152,65 | 155,25 | -1,91% | - |
| 07.02.2025 | 160,27 | 160,73 | 157,43 | 158,27 | -1,12% | - |
| 06.02.2025 | 159,45 | 162,73 | 158,75 | 160,08 | 0,57% | - |
| 05.02.2025 | 157,15 | 159,45 | 155,75 | 159,18 | 1,48% | - |
| 04.02.2025 | 157,02 | 163,27 | 155,70 | 156,85 | -0,05% | - |
| 03.02.2025 | 157,60 | 159,73 | 156,25 | 156,93 | -1,27% | - |
| 31.01.2025 | 159,33 | 161,02 | 158,40 | 158,95 | 0,14% | 2,00 |
| 30.01.2025 | 155,75 | 159,33 | 154,80 | 158,73 | 2,21% | - |
| 29.01.2025 | 156,90 | 158,65 | 153,77 | 155,30 | -0,96% | - |
| 28.01.2025 | 158,08 | 160,23 | 156,40 | 156,80 | -0,87% | - |
| 27.01.2025 | 157,08 | 160,20 | 155,30 | 158,18 | 0,68% | - |
| 24.01.2025 | 160,20 | 160,20 | 156,98 | 157,10 | -1,84% | - |
| 23.01.2025 | 161,30 | 164,15 | 157,88 | 160,05 | -0,96% | - |
| 22.01.2025 | 162,80 | 163,95 | 160,33 | 161,60 | -0,98% | - |
| 21.01.2025 | 157,35 | 164,80 | 157,35 | 163,20 | 3,70% | - |
| 20.01.2025 | 159,73 | 159,73 | 157,23 | 157,38 | -1,32% | - |
| 17.01.2025 | 160,73 | 162,45 | 158,68 | 159,48 | -0,76% | 47,00 |
| 16.01.2025 | 169,02 | 169,30 | 156,30 | 160,70 | -5,05% | 4,00 |
| 15.01.2025 | 172,77 | 175,73 | 169,00 | 169,25 | -2,25% | 2,00 |
| 14.01.2025 | 185,95 | 186,30 | 164,35 | 173,15 | -7,11% | 4,00 |
| 13.01.2025 | 181,73 | 186,77 | 181,10 | 186,40 | 2,60% | - |
| 10.01.2025 | 182,20 | 183,55 | 179,13 | 181,68 | -0,30% | - |
| 09.01.2025 | 182,10 | 182,48 | 181,93 | 182,23 | 0,12% | - |
| 08.01.2025 | 183,50 | 184,40 | 179,18 | 182,00 | -0,72% | - |
| 07.01.2025 | 182,48 | 185,83 | 181,60 | 183,33 | 0,48% | - |
| 06.01.2025 | 180,20 | 185,68 | 178,65 | 182,45 | 1,32% | - |
| 03.01.2025 | 177,88 | 181,52 | 176,08 | 180,08 | 1,15% | - |
| 02.01.2025 | 178,05 | 181,75 | 176,90 | 178,02 | 0,76% | - |
| 30.12.2024 | 178,60 | 178,60 | 176,52 | 176,68 | -0,49% | - |
| 27.12.2024 | 178,18 | 180,23 | 176,30 | 177,55 | -0,39% | - |
| 23.12.2024 | 178,20 | 179,52 | 177,20 | 178,25 | 0,06% | - |
| 20.12.2024 | 175,77 | 180,20 | 173,77 | 178,15 | 1,54% | - |
| 19.12.2024 | 174,65 | 178,00 | 173,95 | 175,45 | -0,79% | - |
| 18.12.2024 | 180,50 | 182,85 | 176,52 | 176,85 | -2,02% | - |
| 17.12.2024 | 180,60 | 189,15 | 179,55 | 180,50 | -0,17% | - |
| 16.12.2024 | 181,35 | 184,50 | 180,38 | 180,80 | -0,47% | - |
| 13.12.2024 | 185,15 | 186,15 | 179,95 | 181,65 | -2,12% | - |
| 12.12.2024 | 184,40 | 185,80 | 181,95 | 185,58 | 0,77% | - |
| 11.12.2024 | 187,18 | 190,35 | 183,98 | 184,15 | -1,64% | - |
| 10.12.2024 | 191,13 | 192,35 | 186,68 | 187,23 | -2,04% | - |
| 09.12.2024 | 181,40 | 191,58 | 181,23 | 191,13 | 5,30% | - |
| 06.12.2024 | 180,90 | 185,02 | 180,33 | 181,50 | 0,22% | - |
| 05.12.2024 | 189,70 | 189,70 | 180,88 | 181,10 | -4,46% | - |
| 04.12.2024 | 189,63 | 191,43 | 188,45 | 189,55 | 0,17% | - |
| 03.12.2024 | 193,52 | 194,48 | 187,65 | 189,23 | -2,22% | - |
| 02.12.2024 | 188,15 | 193,58 | 188,15 | 193,52 | 2,77% | 25,00 |
| 29.11.2024 | 189,45 | 190,83 | 186,50 | 188,30 | -0,61% | - |
| 28.11.2024 | 188,88 | 189,65 | 188,88 | 189,45 | 0,24% | - |
| 27.11.2024 | 188,52 | 191,60 | 186,60 | 189,00 | 0,15% | - |
| 26.11.2024 | 191,80 | 192,30 | 185,18 | 188,73 | -1,83% | 16,00 |
| 25.11.2024 | 187,93 | 193,20 | 187,23 | 192,25 | 2,19% | - |
| 22.11.2024 | 181,68 | 190,40 | 181,68 | 188,13 | 1,24% | - |
| 21.11.2024 | 178,18 | 185,93 | 177,13 | 185,83 | 4,16% | - |
| 20.11.2024 | 175,65 | 178,63 | 174,73 | 178,40 | 1,65% | - |
| 19.11.2024 | 176,05 | 177,90 | 173,83 | 175,50 | -0,31% | - |
| 18.11.2024 | 178,18 | 178,30 | 174,05 | 176,05 | -1,52% | 2,00 |
| 15.11.2024 | 187,00 | 187,00 | 174,50 | 178,77 | -4,37% | - |
| 14.11.2024 | 195,50 | 197,40 | 186,25 | 186,95 | -4,63% | - |
| 13.11.2024 | 203,25 | 204,85 | 194,60 | 196,02 | -3,70% | - |
| 12.11.2024 | 207,10 | 208,40 | 201,45 | 203,55 | -1,48% | - |
| 11.11.2024 | 201,00 | 208,55 | 199,75 | 206,60 | 2,84% | - |