176,800€
-0,17%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 176,95 | 182,43 | 176,90 | 177,95 | 0,69% | - |
| 30.12.2024 | 178,00 | 194,35 | 176,52 | 176,73 | -1,06% | - |
| 27.12.2024 | 178,85 | 180,80 | 177,20 | 178,63 | 0,18% | - |
| 23.12.2024 | 178,55 | 180,02 | 177,23 | 178,30 | 0,08% | - |
| 20.12.2024 | 175,55 | 180,20 | 173,95 | 178,15 | 1,39% | - |
| 19.12.2024 | 176,65 | 178,38 | 174,08 | 175,70 | -0,55% | - |
| 18.12.2024 | 180,48 | 183,18 | 176,58 | 176,68 | -2,15% | - |
| 17.12.2024 | 180,55 | 231,18 | 179,70 | 180,55 | -0,21% | - |
| 16.12.2024 | 181,27 | 184,73 | 178,08 | 180,93 | -0,30% | - |
| 13.12.2024 | 185,70 | 186,05 | 179,63 | 181,48 | -2,22% | - |
| 12.12.2024 | 183,73 | 186,30 | 181,95 | 185,60 | 0,58% | - |
| 11.12.2024 | 187,20 | 235,27 | 184,00 | 184,52 | -1,43% | - |
| 10.12.2024 | 191,02 | 192,83 | 186,45 | 187,20 | -2,07% | - |
| 09.12.2024 | 181,70 | 191,65 | 181,23 | 191,15 | 5,32% | - |
| 06.12.2024 | 181,05 | 185,55 | 180,25 | 181,50 | 0,25% | - |
| 05.12.2024 | 189,60 | 189,60 | 180,90 | 181,05 | -4,42% | - |
| 04.12.2024 | 190,02 | 243,10 | 188,45 | 189,43 | -0,11% | - |
| 03.12.2024 | 191,68 | 194,05 | 187,43 | 189,63 | -1,10% | - |
| 02.12.2024 | 189,05 | 193,45 | 174,30 | 191,73 | 1,72% | - |
| 29.11.2024 | 189,15 | 191,48 | 181,23 | 188,48 | -0,58% | - |
| 28.11.2024 | 189,38 | 189,73 | 189,23 | 189,58 | 0,41% | - |
| 27.11.2024 | 188,77 | 192,00 | 187,18 | 188,80 | 0,03% | - |
| 26.11.2024 | 192,23 | 192,33 | 185,02 | 188,75 | -1,62% | - |
| 25.11.2024 | 187,83 | 193,02 | 187,38 | 191,85 | 2,08% | - |
| 22.11.2024 | 185,60 | 190,38 | 181,95 | 187,95 | 1,39% | - |
| 21.11.2024 | 178,18 | 185,90 | 176,68 | 185,38 | 4,01% | - |
| 20.11.2024 | 176,20 | 180,38 | 168,38 | 178,23 | 1,45% | - |
| 19.11.2024 | 177,08 | 177,93 | 173,60 | 175,68 | -0,80% | - |
| 18.11.2024 | 178,23 | 178,23 | 174,02 | 177,10 | -0,73% | - |
| 15.11.2024 | 185,80 | 186,00 | 173,90 | 178,40 | -4,69% | - |
| 14.11.2024 | 195,55 | 197,40 | 186,25 | 187,18 | -4,39% | - |
| 13.11.2024 | 202,85 | 205,30 | 194,75 | 195,77 | -3,65% | - |
| 12.11.2024 | 207,35 | 209,10 | 200,98 | 203,20 | -1,88% | - |
| 11.11.2024 | 201,20 | 208,55 | 201,00 | 207,10 | 3,09% | - |
| 08.11.2024 | 195,15 | 244,08 | 193,38 | 200,90 | 3,21% | - |
| 07.11.2024 | 199,68 | 206,23 | 194,45 | 194,65 | -2,37% | - |
| 06.11.2024 | 178,85 | 215,90 | 178,25 | 199,38 | 15,33% | - |
| 05.11.2024 | 167,93 | 173,58 | 165,23 | 172,88 | 3,02% | - |
| 04.11.2024 | 166,10 | 170,33 | 165,23 | 167,80 | 0,57% | - |
| 01.11.2024 | 164,40 | 170,80 | 164,25 | 166,85 | 1,80% | - |
| 31.10.2024 | 166,55 | 166,85 | 161,98 | 163,90 | -1,72% | - |
| 30.10.2024 | 169,88 | 171,80 | 164,55 | 166,77 | 1,51% | - |
| 29.10.2024 | 172,45 | 173,88 | 164,30 | 164,30 | -4,13% | - |
| 28.10.2024 | 169,38 | 173,60 | 168,65 | 171,38 | 1,59% | 175,00 |
| 25.10.2024 | 168,77 | 170,60 | 168,15 | 168,70 | -0,06% | - |
| 24.10.2024 | 165,23 | 174,40 | 165,10 | 168,80 | -2,44% | - |
| 23.10.2024 | 171,63 | 174,13 | 171,05 | 173,02 | 0,44% | - |
| 22.10.2024 | 179,98 | 179,98 | 167,83 | 172,27 | -4,53% | - |
| 21.10.2024 | 182,02 | 182,58 | 179,23 | 180,45 | -0,89% | - |
| 18.10.2024 | 182,35 | 184,63 | 180,52 | 182,08 | -0,33% | - |
| 17.10.2024 | 180,27 | 183,05 | 179,90 | 182,68 | 1,66% | - |
| 16.10.2024 | 177,88 | 181,13 | 172,13 | 179,70 | 0,84% | - |
| 15.10.2024 | 177,50 | 182,13 | 175,80 | 178,20 | 0,59% | - |
| 14.10.2024 | 176,52 | 177,95 | 174,73 | 177,15 | 0,40% | - |
| 11.10.2024 | 175,00 | 179,70 | 172,93 | 176,45 | 0,71% | - |
| 10.10.2024 | 171,45 | 179,93 | 170,15 | 175,20 | 2,11% | - |
| 09.10.2024 | 170,08 | 173,05 | 169,63 | 171,58 | 0,81% | - |
| 08.10.2024 | 172,25 | 172,98 | 170,08 | 170,20 | -0,60% | - |
| 07.10.2024 | 173,77 | 173,83 | 169,43 | 171,23 | -1,42% | 45,00 |
| 04.10.2024 | 172,02 | 176,70 | 171,85 | 173,70 | 1,02% | - |
| 03.10.2024 | 174,65 | 176,52 | 171,83 | 171,95 | -1,46% | - |
| 02.10.2024 | 174,98 | 176,35 | 170,18 | 174,50 | -0,51% | - |
| 01.10.2024 | 176,68 | 177,05 | 172,90 | 175,40 | -0,88% | - |
| 30.09.2024 | 177,52 | 178,13 | 164,18 | 176,95 | -0,46% | - |
| 27.09.2024 | 177,80 | 180,38 | 176,75 | 177,77 | 0,15% | - |
| 26.09.2024 | 173,63 | 179,25 | 173,45 | 177,50 | 2,32% | - |
| 25.09.2024 | 178,63 | 179,88 | 163,45 | 173,48 | -3,40% | - |
| 24.09.2024 | 183,27 | 191,15 | 179,18 | 179,58 | -2,09% | - |
| 23.09.2024 | 184,60 | 195,83 | 182,40 | 183,40 | -0,69% | - |
| 20.09.2024 | 187,70 | 188,08 | 182,48 | 184,68 | -1,60% | - |
| 19.09.2024 | 186,35 | 198,35 | 185,95 | 187,68 | 1,13% | - |
| 18.09.2024 | 185,65 | 190,43 | 183,08 | 185,58 | 0,07% | - |
| 17.09.2024 | 183,02 | 205,38 | 180,40 | 185,45 | 1,20% | - |
| 16.09.2024 | 178,95 | 184,18 | 177,23 | 183,25 | 2,15% | - |
| 13.09.2024 | 175,25 | 179,50 | 175,18 | 179,40 | 2,12% | - |
| 12.09.2024 | 176,15 | 176,40 | 171,73 | 175,68 | -0,07% | - |
| 11.09.2024 | 171,25 | 176,05 | 166,85 | 175,80 | 2,06% | - |
| 10.09.2024 | 170,13 | 175,23 | 168,38 | 172,25 | 1,07% | - |
| 09.09.2024 | 170,13 | 173,45 | 151,62 | 170,43 | 0,58% | - |
| 06.09.2024 | 172,10 | 173,10 | 127,73 | 169,45 | -1,53% | - |
| 05.09.2024 | 172,15 | 173,73 | 168,48 | 172,08 | -0,58% | - |
| 04.09.2024 | 173,08 | 177,83 | 170,15 | 173,08 | -0,45% | - |
| 03.09.2024 | 178,60 | 180,10 | 173,52 | 173,85 | -2,73% | - |
| 02.09.2024 | 178,93 | 179,83 | 178,18 | 178,73 | -0,06% | - |
| 30.08.2024 | 180,13 | 181,52 | 176,20 | 178,83 | -0,38% | - |
| 29.08.2024 | 177,33 | 183,05 | 177,30 | 179,50 | 1,36% | - |
| 28.08.2024 | 181,55 | 183,18 | 175,98 | 177,10 | -2,53% | - |
| 27.08.2024 | 183,15 | 183,45 | 179,73 | 181,70 | -0,91% | - |
| 26.08.2024 | 183,55 | 185,10 | 181,75 | 183,38 | -0,04% | - |
| 23.08.2024 | 181,30 | 184,38 | 181,30 | 183,45 | 1,23% | - |
| 22.08.2024 | 183,43 | 184,20 | 180,33 | 181,23 | -1,05% | - |
| 21.08.2024 | 181,75 | 184,65 | 180,73 | 183,15 | 0,59% | - |
| 20.08.2024 | 183,30 | 185,27 | 182,05 | 182,08 | -1,09% | - |
| 19.08.2024 | 182,70 | 185,48 | 182,52 | 184,08 | 0,48% | - |
| 16.08.2024 | 184,40 | 185,55 | 181,70 | 183,20 | -0,48% | - |
| 15.08.2024 | 180,73 | 187,48 | 180,48 | 184,08 | 2,11% | - |
| 14.08.2024 | 185,25 | 186,52 | 180,25 | 180,27 | -2,58% | - |
| 13.08.2024 | 177,93 | 185,05 | 176,58 | 185,05 | 4,09% | - |
| 12.08.2024 | 184,08 | 184,40 | 176,70 | 177,77 | -3,41% | - |
| 09.08.2024 | 184,98 | 187,77 | 182,05 | 184,05 | -0,45% | - |