133,200€
-0,49%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 133,90 | 136,00 | 133,40 | 133,77 | -0,06% | - |
| 14.08.2025 | 132,23 | 133,85 | 129,98 | 133,85 | 1,04% | - |
| 13.08.2025 | 130,68 | 132,75 | 128,88 | 132,48 | 1,28% | - |
| 12.08.2025 | 128,20 | 131,85 | 128,10 | 130,80 | 2,07% | - |
| 11.08.2025 | 127,58 | 130,20 | 125,93 | 128,15 | 0,29% | - |
| 08.08.2025 | 128,73 | 130,77 | 127,28 | 127,78 | -0,68% | - |
| 07.08.2025 | 129,08 | 133,20 | 128,43 | 128,65 | -0,44% | - |
| 06.08.2025 | 145,40 | 157,50 | 128,68 | 129,23 | -10,65% | - |
| 05.08.2025 | 145,70 | 145,98 | 142,30 | 144,63 | -0,26% | - |
| 04.08.2025 | 144,83 | 145,73 | 142,43 | 145,00 | 0,49% | - |
| 01.08.2025 | 148,02 | 148,08 | 140,08 | 144,30 | -2,68% | 4,00 |
| 31.07.2025 | 155,50 | 155,77 | 148,05 | 148,27 | -3,87% | - |
| 30.07.2025 | 154,80 | 157,30 | 152,43 | 154,25 | -0,11% | 30,00 |
| 29.07.2025 | 154,85 | 155,75 | 151,77 | 154,43 | -0,02% | - |
| 28.07.2025 | 151,43 | 155,63 | 150,20 | 154,45 | 2,59% | - |
| 25.07.2025 | 151,13 | 151,58 | 146,00 | 150,55 | -0,46% | - |
| 24.07.2025 | 144,15 | 156,63 | 144,13 | 151,25 | 6,08% | - |
| 23.07.2025 | 139,58 | 144,88 | 137,98 | 142,58 | 2,61% | - |
| 22.07.2025 | 136,43 | 142,83 | 133,02 | 138,95 | 8,49% | - |
| 21.07.2025 | 133,00 | 135,93 | 125,58 | 128,08 | -3,65% | - |
| 18.07.2025 | 135,15 | 135,68 | 132,00 | 132,93 | -1,66% | - |
| 17.07.2025 | 133,35 | 135,50 | 132,93 | 135,18 | 1,50% | - |
| 16.07.2025 | 132,68 | 148,26 | 129,93 | 133,18 | 0,02% | - |
| 15.07.2025 | 135,60 | 137,02 | 99,98 | 133,15 | -1,70% | - |
| 14.07.2025 | 135,52 | 137,40 | 132,98 | 135,45 | -0,84% | - |
| 11.07.2025 | 139,63 | 139,83 | 135,52 | 136,60 | -2,31% | - |
| 10.07.2025 | 135,27 | 143,85 | 134,50 | 139,83 | 3,10% | - |
| 09.07.2025 | 135,05 | 140,65 | 108,26 | 135,63 | 0,37% | - |
| 08.07.2025 | 131,20 | 136,68 | 130,98 | 135,13 | 2,93% | - |
| 07.07.2025 | 132,88 | 133,75 | 130,45 | 131,27 | -0,91% | - |
| 04.07.2025 | 132,98 | 132,98 | 132,38 | 132,48 | -0,95% | - |
| 03.07.2025 | 133,63 | 134,90 | 132,80 | 133,75 | 0,28% | - |
| 02.07.2025 | 131,33 | 134,23 | 130,20 | 133,38 | 1,85% | 20,00 |
| 01.07.2025 | 128,55 | 136,25 | 99,69 | 130,95 | 1,61% | - |
| 30.06.2025 | 128,50 | 129,90 | 126,95 | 128,88 | 0,55% | - |
| 27.06.2025 | 129,88 | 129,95 | 126,90 | 128,18 | -1,00% | - |
| 26.06.2025 | 128,77 | 131,13 | 128,33 | 129,48 | 0,49% | - |
| 25.06.2025 | 127,85 | 130,88 | 98,71 | 128,85 | 0,80% | - |
| 24.06.2025 | 127,95 | 129,45 | 126,43 | 127,83 | 0,35% | - |
| 23.06.2025 | 127,85 | 129,05 | 125,30 | 127,38 | -0,47% | - |
| 20.06.2025 | 125,78 | 128,23 | 125,58 | 127,98 | 2,22% | - |
| 19.06.2025 | 126,43 | 126,53 | 125,20 | 125,20 | -1,07% | - |
| 18.06.2025 | 126,20 | 127,75 | 124,73 | 126,55 | 0,16% | - |
| 17.06.2025 | 130,13 | 130,48 | 124,70 | 126,35 | -3,42% | - |
| 16.06.2025 | 129,63 | 131,05 | 127,73 | 130,83 | 1,02% | - |
| 13.06.2025 | 129,80 | 160,50 | 126,90 | 129,50 | -1,33% | - |
| 12.06.2025 | 130,73 | 131,88 | 128,75 | 131,25 | -0,34% | - |
| 11.06.2025 | 131,80 | 163,27 | 129,98 | 131,70 | -0,43% | - |
| 10.06.2025 | 129,08 | 133,33 | 119,90 | 132,27 | 2,32% | - |
| 09.06.2025 | 126,43 | 130,33 | 126,40 | 129,27 | 1,81% | - |
| 06.06.2025 | 123,88 | 149,50 | 123,65 | 126,98 | 2,81% | - |
| 05.06.2025 | 125,35 | 125,95 | 122,70 | 123,50 | -1,63% | - |
| 04.06.2025 | 121,85 | 160,15 | 121,58 | 125,55 | 3,04% | - |
| 03.06.2025 | 117,85 | 122,80 | 116,08 | 121,85 | 3,28% | - |
| 02.06.2025 | 118,60 | 118,98 | 116,30 | 117,98 | -1,28% | - |
| 30.05.2025 | 121,50 | 121,83 | 94,69 | 119,50 | -1,34% | - |
| 29.05.2025 | 123,18 | 123,18 | 119,50 | 121,13 | 0,39% | - |
| 28.05.2025 | 122,40 | 123,25 | 120,50 | 120,65 | -1,47% | - |
| 27.05.2025 | 121,45 | 142,15 | 121,25 | 122,45 | 0,64% | - |
| 26.05.2025 | 120,93 | 121,98 | 120,88 | 121,68 | 1,06% | - |
| 23.05.2025 | 119,58 | 120,78 | 117,35 | 120,40 | 0,17% | - |
| 22.05.2025 | 119,33 | 120,90 | 117,80 | 120,20 | 0,82% | - |
| 21.05.2025 | 126,10 | 144,49 | 119,18 | 119,23 | -6,34% | - |
| 20.05.2025 | 125,15 | 127,63 | 111,73 | 127,30 | 1,15% | - |
| 19.05.2025 | 124,85 | 127,50 | 102,77 | 125,85 | -0,49% | - |
| 16.05.2025 | 123,75 | 128,23 | 122,90 | 126,48 | 1,91% | - |
| 15.05.2025 | 123,65 | 125,58 | 120,58 | 124,10 | -0,24% | - |
| 14.05.2025 | 128,88 | 131,13 | 124,33 | 124,40 | -3,36% | - |
| 13.05.2025 | 128,33 | 131,02 | 126,63 | 128,73 | -0,21% | - |
| 12.05.2025 | 125,73 | 134,73 | 125,60 | 129,00 | 4,64% | 69,00 |
| 09.05.2025 | 126,05 | 128,18 | 123,08 | 123,28 | -2,22% | - |
| 08.05.2025 | 122,68 | 128,10 | 121,20 | 126,08 | 4,11% | - |
| 07.05.2025 | 102,08 | 127,38 | 101,88 | 121,10 | 19,43% | - |
| 06.05.2025 | 105,10 | 105,70 | 99,95 | 101,40 | -3,98% | - |
| 05.05.2025 | 103,90 | 128,93 | 103,45 | 105,60 | 0,81% | - |
| 02.05.2025 | 103,23 | 107,40 | 102,55 | 104,75 | 0,07% | - |
| 30.04.2025 | 103,05 | 104,68 | 100,83 | 104,68 | 1,63% | - |
| 29.04.2025 | 101,13 | 108,78 | 99,45 | 103,00 | 2,18% | - |
| 28.04.2025 | 100,27 | 103,23 | 98,54 | 100,80 | -0,20% | - |
| 25.04.2025 | 102,60 | 114,85 | 99,03 | 101,00 | -0,74% | - |
| 24.04.2025 | 95,85 | 103,15 | 94,57 | 101,75 | 5,78% | - |
| 23.04.2025 | 95,50 | 102,23 | 94,46 | 96,19 | 2,81% | - |
| 22.04.2025 | 88,84 | 93,81 | 87,74 | 93,56 | 0,32% | - |
| 17.04.2025 | 92,51 | 94,00 | 89,79 | 93,26 | 1,65% | 44,00 |
| 16.04.2025 | 93,38 | 94,48 | 90,71 | 91,75 | -2,24% | - |
| 15.04.2025 | 93,76 | 96,63 | 92,90 | 93,85 | -0,05% | - |
| 14.04.2025 | 88,43 | 94,69 | 87,43 | 93,90 | 6,75% | - |
| 11.04.2025 | 92,83 | 93,07 | 81,31 | 87,96 | 0,08% | - |
| 10.04.2025 | 126,68 | 134,60 | 85,60 | 87,89 | -30,69% | - |
| 09.04.2025 | 109,70 | 159,44 | 106,73 | 126,80 | 12,44% | - |
| 08.04.2025 | 124,25 | 132,10 | 111,43 | 112,78 | -8,18% | - |
| 07.04.2025 | 120,65 | 126,95 | 116,88 | 122,83 | -1,82% | - |
| 04.04.2025 | 126,83 | 127,95 | 120,63 | 125,10 | -2,07% | - |
| 03.04.2025 | 133,27 | 133,73 | 125,20 | 127,75 | -7,19% | - |
| 02.04.2025 | 135,05 | 138,27 | 132,00 | 137,65 | 1,74% | - |
| 01.04.2025 | 138,77 | 140,05 | 135,08 | 135,30 | -2,82% | - |
| 31.03.2025 | 143,45 | 143,73 | 135,73 | 139,23 | -1,15% | - |
| 28.03.2025 | 146,35 | 146,73 | 140,80 | 140,85 | -2,03% | - |
| 27.03.2025 | 147,18 | 148,02 | 143,77 | 143,77 | -0,64% | - |
| 26.03.2025 | 149,45 | 151,10 | 144,65 | 144,70 | -0,29% | - |