213,700€
0,71%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 211,40 | 215,35 | 211,40 | 214,00 | 0,85% | - |
| 25.04.2024 | 223,80 | 223,80 | 211,00 | 212,20 | -5,23% | - |
| 24.04.2024 | 224,40 | 228,55 | 221,95 | 223,90 | -0,13% | - |
| 23.04.2024 | 218,35 | 227,00 | 217,75 | 224,20 | 2,82% | - |
| 22.04.2024 | 212,85 | 218,40 | 212,75 | 218,05 | 2,44% | - |
| 19.04.2024 | 213,80 | 215,75 | 211,95 | 212,85 | -0,47% | - |
| 18.04.2024 | 213,65 | 219,05 | 210,45 | 213,85 | -0,79% | 2,00 |
| 17.04.2024 | 218,80 | 220,40 | 215,45 | 215,55 | -1,51% | - |
| 16.04.2024 | 222,10 | 223,40 | 217,95 | 218,85 | -1,37% | - |
| 15.04.2024 | 224,55 | 229,40 | 220,45 | 221,90 | -2,01% | - |
| 12.04.2024 | 229,75 | 231,80 | 225,20 | 226,45 | -1,44% | - |
| 11.04.2024 | 229,75 | 232,15 | 229,15 | 229,75 | -0,26% | - |
| 10.04.2024 | 236,90 | 237,65 | 229,55 | 230,35 | -2,60% | - |
| 09.04.2024 | 234,75 | 237,70 | 234,00 | 236,50 | 0,64% | - |
| 08.04.2024 | 233,60 | 237,30 | 233,20 | 235,00 | 0,51% | - |
| 05.04.2024 | 229,35 | 236,50 | 229,35 | 233,80 | 1,10% | - |
| 04.04.2024 | 239,30 | 243,35 | 230,85 | 231,25 | -3,08% | - |
| 03.04.2024 | 243,15 | 243,15 | 238,30 | 238,60 | -1,87% | - |
| 02.04.2024 | 251,20 | 251,20 | 240,60 | 243,15 | -3,30% | - |
| 28.03.2024 | 248,80 | 252,05 | 244,30 | 251,45 | 0,98% | - |
| 27.03.2024 | 245,05 | 249,40 | 245,05 | 249,00 | 1,49% | - |
| 26.03.2024 | 244,55 | 246,15 | 243,25 | 245,35 | 0,06% | - |
| 25.03.2024 | 251,00 | 253,00 | 244,65 | 245,20 | -2,31% | - |
| 22.03.2024 | 251,80 | 253,45 | 248,15 | 251,00 | -0,28% | - |
| 21.03.2024 | 245,55 | 252,75 | 245,15 | 251,70 | 2,59% | - |
| 20.03.2024 | 244,30 | 247,15 | 241,40 | 245,35 | 0,20% | - |
| 19.03.2024 | 241,10 | 245,35 | 240,00 | 244,85 | 1,37% | - |
| 18.03.2024 | 237,70 | 243,85 | 237,35 | 241,55 | 1,62% | - |
| 15.03.2024 | 239,30 | 240,20 | 235,90 | 237,70 | -0,67% | - |
| 14.03.2024 | 238,60 | 242,05 | 235,90 | 239,30 | 0,25% | - |
| 13.03.2024 | 241,75 | 244,30 | 236,30 | 238,70 | -1,24% | - |
| 12.03.2024 | 240,60 | 245,70 | 240,00 | 241,70 | 0,37% | - |
| 11.03.2024 | 244,00 | 244,55 | 240,40 | 240,80 | -1,25% | - |
| 08.03.2024 | 245,75 | 250,95 | 242,65 | 243,85 | -1,26% | - |
| 07.03.2024 | 241,75 | 248,05 | 240,85 | 246,95 | 2,02% | - |
| 06.03.2024 | 240,70 | 246,85 | 240,55 | 242,05 | 0,67% | - |
| 05.03.2024 | 238,50 | 241,10 | 235,60 | 240,45 | 0,71% | 50,00 |
| 04.03.2024 | 243,95 | 243,95 | 238,35 | 238,75 | -2,45% | - |
| 01.03.2024 | 235,30 | 245,15 | 232,40 | 244,75 | 4,02% | - |
| 29.02.2024 | 236,90 | 239,10 | 234,25 | 235,30 | -0,76% | - |
| 28.02.2024 | 233,25 | 240,00 | 232,40 | 237,10 | 1,56% | - |
| 27.02.2024 | 229,95 | 234,15 | 229,70 | 233,45 | 1,35% | - |
| 26.02.2024 | 228,50 | 231,30 | 226,45 | 230,35 | 0,68% | - |
| 23.02.2024 | 228,15 | 231,20 | 227,90 | 228,80 | 0,15% | - |
| 22.02.2024 | 222,80 | 232,90 | 222,50 | 228,45 | 2,44% | - |
| 21.02.2024 | 221,05 | 223,05 | 218,20 | 223,00 | 1,07% | 74,00 |
| 20.02.2024 | 227,25 | 227,25 | 218,10 | 220,65 | -2,90% | - |
| 19.02.2024 | 227,35 | 227,60 | 227,00 | 227,25 | -0,09% | 5,00 |
| 16.02.2024 | 227,85 | 230,75 | 225,95 | 227,45 | -0,04% | - |
| 15.02.2024 | 228,50 | 229,85 | 219,55 | 227,55 | -0,39% | 17,00 |
| 14.02.2024 | 205,65 | 228,65 | 204,00 | 228,45 | 11,25% | 55,00 |
| 13.02.2024 | 209,70 | 209,80 | 202,20 | 205,35 | -2,31% | - |
| 12.02.2024 | 206,55 | 211,25 | 205,20 | 210,20 | 2,06% | - |
| 09.02.2024 | 203,10 | 208,10 | 202,45 | 205,95 | 1,43% | - |
| 08.02.2024 | 202,90 | 204,70 | 201,40 | 203,05 | -0,05% | - |
| 07.02.2024 | 205,05 | 205,40 | 202,40 | 203,15 | -0,97% | 100,00 |
| 06.02.2024 | 202,75 | 205,75 | 201,85 | 205,15 | 1,31% | - |
| 05.02.2024 | 202,10 | 204,50 | 200,85 | 202,50 | 0,20% | - |
| 02.02.2024 | 201,95 | 203,45 | 199,30 | 202,10 | 0,12% | - |
| 01.02.2024 | 199,90 | 202,60 | 196,50 | 201,85 | 0,79% | - |
| 31.01.2024 | 206,95 | 207,35 | 199,70 | 200,27 | -3,01% | - |
| 30.01.2024 | 207,25 | 210,30 | 205,00 | 206,50 | -0,46% | - |
| 29.01.2024 | 203,45 | 207,85 | 202,85 | 207,45 | 2,34% | - |
| 26.01.2024 | 197,75 | 206,00 | 195,45 | 202,70 | 3,06% | - |
| 25.01.2024 | 195,80 | 199,43 | 194,88 | 196,68 | 0,43% | - |
| 24.01.2024 | 197,23 | 198,10 | 193,95 | 195,83 | -0,79% | 6,00 |
| 23.01.2024 | 198,33 | 200,02 | 195,25 | 197,38 | -0,39% | - |
| 22.01.2024 | 194,58 | 198,80 | 194,55 | 198,15 | 1,84% | - |
| 19.01.2024 | 189,43 | 194,75 | 188,55 | 194,58 | 2,72% | - |
| 18.01.2024 | 187,05 | 189,90 | 185,95 | 189,43 | 1,49% | - |
| 17.01.2024 | 189,83 | 190,18 | 185,18 | 186,65 | -1,74% | - |
| 16.01.2024 | 193,05 | 194,05 | 188,75 | 189,95 | -1,61% | - |
| 15.01.2024 | 193,75 | 193,75 | 192,73 | 193,05 | -0,08% | - |
| 12.01.2024 | 194,55 | 197,13 | 193,02 | 193,20 | -0,85% | - |
| 11.01.2024 | 193,88 | 196,83 | 192,08 | 194,85 | 0,46% | 15,00 |
| 10.01.2024 | 196,88 | 197,10 | 187,10 | 193,95 | -1,54% | 15,00 |
| 09.01.2024 | 207,25 | 210,20 | 191,68 | 196,98 | -5,00% | - |
| 08.01.2024 | 204,35 | 207,60 | 201,35 | 207,35 | 1,17% | - |
| 05.01.2024 | 204,05 | 206,30 | 202,05 | 204,95 | 0,44% | - |
| 04.01.2024 | 205,15 | 205,85 | 203,05 | 204,05 | -0,44% | 112,00 |
| 03.01.2024 | 212,60 | 214,15 | 203,45 | 204,95 | -4,25% | - |
| 02.01.2024 | 213,95 | 215,95 | 213,30 | 214,05 | 0,05% | 3,00 |
| 29.12.2023 | 214,25 | 216,05 | 213,00 | 213,95 | -0,90% | - |
| 28.12.2023 | 215,05 | 216,75 | 213,80 | 215,90 | 0,49% | 40,00 |
| 27.12.2023 | 214,50 | 216,10 | 213,60 | 214,85 | 0,12% | 2,00 |
| 22.12.2023 | 214,10 | 216,15 | 213,15 | 214,60 | 0,07% | - |
| 21.12.2023 | 211,70 | 214,55 | 211,25 | 214,45 | 1,30% | - |
| 20.12.2023 | 214,60 | 218,10 | 211,45 | 211,70 | -1,31% | - |
| 19.12.2023 | 208,75 | 214,95 | 208,05 | 214,50 | 2,58% | - |
| 18.12.2023 | 212,20 | 213,65 | 208,10 | 209,10 | -1,27% | - |
| 15.12.2023 | 208,80 | 211,95 | 206,80 | 211,80 | 1,58% | - |
| 14.12.2023 | 200,48 | 210,50 | 199,50 | 208,50 | 4,00% | 10,00 |
| 13.12.2023 | 195,23 | 200,65 | 193,60 | 200,48 | 2,77% | - |
| 12.12.2023 | 191,85 | 195,33 | 190,73 | 195,08 | 1,54% | - |
| 11.12.2023 | 189,83 | 193,33 | 189,65 | 192,13 | 1,21% | 35,00 |
| 08.12.2023 | 187,88 | 190,35 | 187,50 | 189,83 | 1,01% | - |
| 07.12.2023 | 186,45 | 188,45 | 185,75 | 187,93 | 0,79% | - |
| 06.12.2023 | 183,68 | 187,80 | 182,30 | 186,45 | 1,46% | - |
| 05.12.2023 | 185,15 | 185,35 | 181,23 | 183,77 | -0,86% | - |
| 04.12.2023 | 186,30 | 187,35 | 184,00 | 185,38 | 0,03% | - |