212,200€
-0,56%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 212,40 | 218,00 | 211,40 | 212,75 | -0,49% | - |
18.04.2024 | 215,95 | 219,05 | 210,60 | 213,80 | -0,79% | - |
17.04.2024 | 219,00 | 222,05 | 215,50 | 215,50 | -1,42% | - |
16.04.2024 | 221,95 | 223,40 | 213,70 | 218,60 | -1,53% | - |
15.04.2024 | 227,40 | 230,50 | 208,38 | 222,00 | -2,09% | - |
12.04.2024 | 230,10 | 232,50 | 225,30 | 226,75 | -1,31% | - |
11.04.2024 | 230,30 | 233,25 | 216,85 | 229,75 | -0,28% | - |
10.04.2024 | 237,00 | 237,65 | 212,55 | 230,40 | -2,68% | - |
09.04.2024 | 234,70 | 238,85 | 220,65 | 236,75 | 0,74% | - |
08.04.2024 | 233,40 | 237,30 | 221,60 | 235,00 | 0,53% | - |
05.04.2024 | 231,80 | 237,20 | 230,35 | 233,75 | 0,99% | 20,00 |
04.04.2024 | 239,45 | 243,70 | 208,63 | 231,45 | -3,28% | - |
03.04.2024 | 242,55 | 243,90 | 215,80 | 239,30 | -1,62% | 50,00 |
02.04.2024 | 250,25 | 250,60 | 218,48 | 243,25 | 11,44% | - |
28.03.2024 | 248,85 | 252,05 | 210,65 | 218,27 | 4,24% | - |
27.03.2024 | 245,85 | 283,80 | 209,38 | 209,40 | -0,49% | - |
26.03.2024 | 244,80 | 247,25 | 210,43 | 210,43 | 0,74% | - |
25.03.2024 | 251,75 | 253,00 | 208,80 | 208,88 | -4,12% | - |
22.03.2024 | 252,10 | 280,70 | 215,52 | 217,85 | 1,54% | - |
21.03.2024 | 245,85 | 304,48 | 214,55 | 214,55 | -0,06% | - |
20.03.2024 | 245,15 | 248,45 | 211,95 | 214,68 | -4,48% | - |
19.03.2024 | 241,55 | 246,00 | 196,77 | 224,75 | -6,63% | - |
18.03.2024 | 238,05 | 244,40 | 205,35 | 240,70 | 11,25% | - |
15.03.2024 | 239,25 | 240,90 | 216,35 | 216,35 | -9,27% | - |
14.03.2024 | 238,95 | 242,65 | 209,52 | 238,45 | 2,71% | - |
13.03.2024 | 241,65 | 246,10 | 207,25 | 232,15 | 5,92% | - |
12.03.2024 | 240,75 | 245,70 | 210,85 | 219,18 | -8,68% | - |
11.03.2024 | 243,75 | 245,25 | 236,20 | 240,00 | -1,64% | - |
08.03.2024 | 246,85 | 251,25 | 242,65 | 244,00 | -1,17% | - |
07.03.2024 | 241,35 | 247,85 | 240,80 | 246,90 | 2,11% | - |
06.03.2024 | 240,65 | 246,85 | 218,27 | 241,80 | 0,37% | - |
05.03.2024 | 238,05 | 241,10 | 234,65 | 240,90 | 0,99% | - |
04.03.2024 | 243,45 | 245,00 | 238,35 | 238,55 | -2,33% | - |
01.03.2024 | 235,50 | 245,15 | 229,45 | 244,25 | 3,85% | - |
29.02.2024 | 236,75 | 239,90 | 233,80 | 235,20 | -0,72% | - |
28.02.2024 | 233,45 | 241,60 | 231,50 | 236,90 | 1,46% | 10,00 |
27.02.2024 | 229,80 | 233,80 | 229,30 | 233,50 | 1,52% | - |
26.02.2024 | 228,60 | 231,30 | 225,75 | 230,00 | 0,39% | - |
23.02.2024 | 228,30 | 231,15 | 223,15 | 229,10 | 0,42% | - |
22.02.2024 | 223,05 | 233,65 | 222,30 | 228,15 | 2,38% | - |
21.02.2024 | 220,90 | 223,00 | 217,15 | 222,85 | 0,84% | - |
20.02.2024 | 226,80 | 226,90 | 217,65 | 221,00 | -2,73% | - |
19.02.2024 | 227,30 | 227,60 | 227,00 | 227,20 | -0,02% | - |
16.02.2024 | 227,70 | 230,70 | 224,85 | 227,25 | -0,22% | - |
15.02.2024 | 228,80 | 229,85 | 218,65 | 227,75 | -0,39% | - |
14.02.2024 | 205,45 | 228,65 | 201,50 | 228,65 | 11,27% | - |
13.02.2024 | 209,55 | 210,15 | 202,30 | 205,50 | -1,93% | - |
12.02.2024 | 205,85 | 211,20 | 204,00 | 209,55 | 1,75% | - |
09.02.2024 | 202,90 | 209,00 | 202,45 | 205,95 | 1,45% | - |
08.02.2024 | 202,80 | 204,60 | 200,38 | 203,00 | -0,02% | - |
07.02.2024 | 205,05 | 205,35 | 201,63 | 203,05 | -0,95% | - |
06.02.2024 | 202,30 | 205,75 | 201,52 | 205,00 | 1,23% | - |
05.02.2024 | 201,90 | 204,75 | 200,45 | 202,50 | 0,17% | - |
02.02.2024 | 202,00 | 203,45 | 198,73 | 202,15 | 0,17% | - |
01.02.2024 | 200,40 | 202,65 | 195,98 | 201,80 | 0,86% | - |
31.01.2024 | 207,00 | 207,50 | 199,77 | 200,08 | -3,09% | - |
30.01.2024 | 207,30 | 211,20 | 188,52 | 206,45 | -0,39% | - |
29.01.2024 | 202,90 | 207,85 | 202,35 | 207,25 | 2,14% | - |
26.01.2024 | 195,98 | 206,65 | 194,77 | 202,90 | 3,28% | - |
25.01.2024 | 196,27 | 200,18 | 194,38 | 196,45 | 0,28% | - |
24.01.2024 | 197,25 | 198,65 | 186,20 | 195,90 | -0,73% | - |
23.01.2024 | 197,73 | 200,05 | 195,38 | 197,35 | -0,48% | - |
22.01.2024 | 194,65 | 199,35 | 194,30 | 198,30 | 1,85% | - |
19.01.2024 | 189,33 | 194,70 | 187,93 | 194,70 | 2,62% | - |
18.01.2024 | 186,63 | 190,65 | 185,00 | 189,73 | 1,48% | - |
17.01.2024 | 189,48 | 193,58 | 185,23 | 186,95 | -1,59% | - |
16.01.2024 | 193,05 | 193,95 | 188,08 | 189,98 | -1,58% | - |
15.01.2024 | 192,98 | 193,25 | 192,58 | 193,02 | -0,01% | - |
12.01.2024 | 194,45 | 198,05 | 193,05 | 193,05 | -0,82% | - |
11.01.2024 | 194,40 | 196,77 | 192,08 | 194,65 | 0,13% | - |
10.01.2024 | 196,70 | 197,10 | 186,40 | 194,40 | -1,27% | - |
09.01.2024 | 206,85 | 210,80 | 191,48 | 196,90 | -4,93% | - |
08.01.2024 | 203,70 | 207,55 | 200,58 | 207,10 | 1,17% | - |
05.01.2024 | 204,25 | 206,85 | 202,05 | 204,70 | 0,34% | - |
04.01.2024 | 205,20 | 206,60 | 202,30 | 204,00 | -0,51% | - |
03.01.2024 | 213,55 | 214,15 | 203,50 | 205,05 | -4,25% | - |
02.01.2024 | 214,45 | 217,20 | 212,65 | 214,15 | 0,21% | - |
29.12.2023 | 215,85 | 216,20 | 213,40 | 213,70 | -1,00% | - |
28.12.2023 | 214,85 | 216,80 | 213,80 | 215,85 | 0,35% | - |
27.12.2023 | 215,90 | 216,30 | 213,70 | 215,10 | 0,23% | - |
22.12.2023 | 213,65 | 217,15 | 212,95 | 214,60 | 0,14% | - |
21.12.2023 | 212,25 | 215,65 | 210,25 | 214,30 | 1,16% | - |
20.12.2023 | 214,95 | 218,90 | 211,55 | 211,85 | -1,30% | - |
19.12.2023 | 208,70 | 214,95 | 208,05 | 214,65 | 2,95% | - |
18.12.2023 | 211,90 | 214,70 | 208,20 | 208,50 | -1,56% | - |
15.12.2023 | 208,85 | 218,25 | 205,75 | 211,80 | 1,56% | - |
14.12.2023 | 200,50 | 210,50 | 199,58 | 208,55 | 4,07% | - |
13.12.2023 | 195,50 | 200,60 | 192,90 | 200,40 | 2,65% | - |
12.12.2023 | 191,68 | 195,23 | 190,13 | 195,23 | 1,76% | - |
11.12.2023 | 189,93 | 193,33 | 188,70 | 191,85 | 1,07% | - |
08.12.2023 | 188,02 | 190,50 | 186,83 | 189,83 | 1,09% | - |
07.12.2023 | 186,27 | 188,45 | 185,18 | 187,77 | 0,70% | - |
06.12.2023 | 183,93 | 188,38 | 183,73 | 186,48 | 1,04% | - |
05.12.2023 | 184,70 | 185,45 | 180,60 | 184,55 | -0,34% | 7,00 |
04.12.2023 | 185,27 | 187,35 | 182,90 | 185,18 | -0,09% | - |
01.12.2023 | 180,85 | 185,43 | 179,80 | 185,35 | 2,39% | - |
30.11.2023 | 180,25 | 183,18 | 177,88 | 181,02 | 0,77% | - |
29.11.2023 | 177,80 | 181,30 | 177,30 | 179,65 | 1,10% | - |
28.11.2023 | 177,98 | 179,45 | 174,27 | 177,70 | 0,04% | - |
27.11.2023 | 179,30 | 181,45 | 176,48 | 177,63 | 1,00% | - |