137,830€
0,82%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 148,07 | 158,81 | 147,02 | 158,68 | 7,68% | 10.002,00 |
| 04.05.2026 | 141,64 | 147,58 | 140,67 | 147,36 | 3,62% | 240,00 |
| 30.04.2026 | 140,26 | 142,62 | 138,69 | 142,21 | 1,38% | 4,00 |
| 29.04.2026 | 142,90 | 144,62 | 139,20 | 140,28 | -1,46% | 2.117,00 |
| 28.04.2026 | 146,00 | 146,45 | 140,95 | 142,36 | -2,59% | - |
| 27.04.2026 | 144,99 | 148,21 | 144,28 | 146,15 | 0,83% | - |
| 24.04.2026 | 143,89 | 146,71 | 142,65 | 144,94 | 1,06% | - |
| 23.04.2026 | 153,47 | 156,12 | 141,80 | 143,42 | -6,32% | - |
| 22.04.2026 | 156,66 | 158,54 | 152,21 | 153,10 | -1,99% | 1.398,00 |
| 21.04.2026 | 158,17 | 161,64 | 155,30 | 156,21 | -0,79% | 124,00 |
| 20.04.2026 | 155,61 | 158,47 | 154,03 | 157,46 | 0,66% | 110,00 |
| 17.04.2026 | 150,51 | 157,25 | 150,13 | 156,43 | 4,20% | - |
| 16.04.2026 | 153,41 | 157,01 | 149,41 | 150,13 | -1,93% | - |
| 15.04.2026 | 151,89 | 156,04 | 151,87 | 153,08 | 0,66% | - |
| 14.04.2026 | 151,52 | 155,83 | 151,38 | 152,08 | 0,33% | 14,00 |
| 13.04.2026 | 149,49 | 153,33 | 148,64 | 151,58 | 1,20% | - |
| 10.04.2026 | 150,37 | 150,61 | 147,19 | 149,78 | -0,15% | - |
| 09.04.2026 | 150,07 | 150,72 | 146,08 | 150,01 | -0,07% | - |
| 08.04.2026 | 148,64 | 153,62 | 148,03 | 150,12 | 2,66% | - |
| 07.04.2026 | 146,11 | 147,30 | 143,60 | 146,23 | -2,95% | 14,00 |
| 02.04.2026 | 149,68 | 155,30 | 148,10 | 150,68 | -0,25% | - |
| 01.04.2026 | 149,87 | 152,08 | 148,07 | 151,06 | 1,14% | - |
| 31.03.2026 | 140,63 | 149,38 | 140,10 | 149,36 | 7,13% | - |
| 30.03.2026 | 138,86 | 142,57 | 138,22 | 139,42 | 0,97% | 264,00 |
| 27.03.2026 | 143,71 | 143,97 | 133,17 | 138,08 | -3,68% | - |
| 26.03.2026 | 143,19 | 145,58 | 142,36 | 143,36 | -0,11% | 17,00 |
| 25.03.2026 | 137,88 | 143,53 | 137,45 | 143,52 | 4,16% | - |
| 24.03.2026 | 136,41 | 139,04 | 133,31 | 137,79 | 1,22% | - |
| 23.03.2026 | 131,67 | 136,96 | 131,26 | 136,13 | 2,18% | 15,00 |
| 20.03.2026 | 131,95 | 135,00 | 130,75 | 133,23 | 0,81% | 58,00 |
| 19.03.2026 | 136,73 | 138,55 | 132,03 | 132,16 | -3,50% | - |
| 18.03.2026 | 133,72 | 137,66 | 129,92 | 136,96 | 2,85% | - |
| 17.03.2026 | 131,71 | 137,18 | 131,46 | 133,16 | 0,86% | - |
| 16.03.2026 | 137,06 | 138,10 | 131,95 | 132,03 | -2,93% | 14,00 |
| 13.03.2026 | 132,80 | 137,68 | 132,41 | 136,02 | 2,42% | - |
| 12.03.2026 | 145,33 | 146,41 | 132,02 | 132,80 | -8,86% | - |
| 11.03.2026 | 144,14 | 146,93 | 143,52 | 145,71 | 0,93% | - |
| 10.03.2026 | 152,08 | 153,10 | 143,45 | 144,37 | -5,11% | 225,00 |
| 09.03.2026 | 148,91 | 153,15 | 145,45 | 152,15 | 1,40% | - |
| 06.03.2026 | 156,33 | 156,41 | 149,35 | 150,05 | -3,81% | 121,00 |
| 05.03.2026 | 154,44 | 157,18 | 153,16 | 156,00 | 0,99% | - |
| 04.03.2026 | 151,15 | 155,41 | 150,73 | 154,47 | 2,60% | - |
| 03.03.2026 | 151,91 | 153,44 | 148,97 | 150,56 | -1,43% | 90,00 |
| 02.03.2026 | 150,37 | 153,05 | 149,42 | 152,75 | 1,18% | 15,00 |
| 27.02.2026 | 148,37 | 151,99 | 143,97 | 150,97 | 1,73% | - |
| 26.02.2026 | 141,74 | 148,70 | 141,07 | 148,40 | 4,33% | - |
| 25.02.2026 | 140,70 | 145,02 | 140,70 | 142,24 | 0,89% | - |
| 24.02.2026 | 139,12 | 143,41 | 137,08 | 140,99 | 1,52% | 33,00 |
| 23.02.2026 | 142,15 | 142,91 | 135,58 | 138,88 | -3,21% | 14,00 |
| 20.02.2026 | 140,04 | 145,75 | 136,07 | 143,49 | 2,83% | 27,00 |
| 19.02.2026 | 134,11 | 140,32 | 130,07 | 139,54 | 4,12% | - |
| 18.02.2026 | 134,07 | 134,45 | 126,48 | 134,02 | 0,26% | 170,00 |
| 17.02.2026 | 135,77 | 139,08 | 133,33 | 133,68 | -1,85% | - |
| 16.02.2026 | 136,27 | 136,58 | 135,95 | 136,20 | 0,26% | 15,00 |
| 13.02.2026 | 133,63 | 137,20 | 132,02 | 135,85 | 1,55% | - |
| 12.02.2026 | 140,18 | 140,25 | 124,48 | 133,77 | -4,31% | 537,00 |
| 11.02.2026 | 152,43 | 153,73 | 137,15 | 139,80 | -8,36% | - |
| 10.02.2026 | 155,88 | 156,25 | 149,90 | 152,55 | -2,13% | - |
| 09.02.2026 | 159,83 | 159,85 | 154,52 | 155,88 | -2,62% | 28,00 |
| 06.02.2026 | 155,55 | 162,00 | 154,35 | 160,08 | 2,86% | 14,00 |
| 05.02.2026 | 171,08 | 171,35 | 154,20 | 155,63 | -8,90% | 147,00 |
| 04.02.2026 | 170,27 | 172,35 | 168,20 | 170,83 | 0,29% | 70,00 |
| 03.02.2026 | 180,48 | 184,88 | 169,25 | 170,33 | -5,85% | - |
| 02.02.2026 | 176,08 | 181,20 | 175,23 | 180,90 | 1,87% | - |
| 30.01.2026 | 177,10 | 178,10 | 174,85 | 177,58 | 0,32% | 2.100,00 |
| 29.01.2026 | 181,23 | 182,27 | 175,95 | 177,00 | -2,55% | 17,00 |
| 28.01.2026 | 183,43 | 184,13 | 179,75 | 181,63 | -0,40% | 78,00 |
| 27.01.2026 | 187,45 | 188,02 | 182,18 | 182,35 | -2,59% | 15,00 |
| 26.01.2026 | 185,18 | 187,35 | 183,70 | 187,20 | 0,82% | 30,00 |
| 23.01.2026 | 190,90 | 191,02 | 184,75 | 185,68 | -2,48% | - |
| 22.01.2026 | 194,25 | 195,33 | 189,33 | 190,40 | -1,97% | 187,00 |
| 21.01.2026 | 186,48 | 194,27 | 185,58 | 194,23 | 4,38% | 15,00 |
| 20.01.2026 | 187,58 | 190,70 | 183,83 | 186,08 | -1,25% | 104,00 |
| 19.01.2026 | 187,55 | 188,52 | 187,05 | 188,43 | -0,48% | - |
| 16.01.2026 | 192,93 | 195,55 | 188,80 | 189,33 | -1,64% | 143,00 |
| 15.01.2026 | 186,08 | 193,35 | 184,38 | 192,48 | 3,73% | - |
| 14.01.2026 | 187,63 | 189,98 | 184,75 | 185,55 | -1,26% | 70,00 |
| 13.01.2026 | 187,48 | 196,23 | 184,90 | 187,93 | 0,28% | 51,00 |
| 12.01.2026 | 188,50 | 189,95 | 182,83 | 187,40 | -1,33% | 83,00 |
| 09.01.2026 | 185,10 | 190,95 | 184,90 | 189,93 | 2,66% | - |
| 08.01.2026 | 185,13 | 186,02 | 181,58 | 185,00 | -0,34% | - |
| 07.01.2026 | 184,65 | 186,50 | 184,05 | 185,63 | 0,43% | 18,00 |
| 06.01.2026 | 177,55 | 185,40 | 177,40 | 184,83 | 4,01% | 60,00 |
| 05.01.2026 | 173,30 | 177,95 | 164,45 | 177,70 | 2,90% | 55,00 |
| 02.01.2026 | 170,40 | 172,95 | 169,30 | 172,70 | -0,03% | 15,00 |
| 30.12.2025 | 172,50 | 172,80 | 172,50 | 172,75 | 0,09% | - |
| 29.12.2025 | 173,02 | 173,58 | 171,70 | 172,60 | 0,38% | - |
| 23.12.2025 | 172,30 | 173,20 | 171,18 | 171,95 | -0,33% | 18,00 |
| 22.12.2025 | 168,48 | 174,08 | 166,83 | 172,52 | 2,46% | 96,00 |
| 19.12.2025 | 165,33 | 169,25 | 164,08 | 168,38 | 1,89% | - |
| 18.12.2025 | 167,02 | 169,88 | 165,20 | 165,25 | -1,20% | - |
| 17.12.2025 | 166,80 | 169,35 | 165,98 | 167,25 | 0,71% | 9,00 |
| 16.12.2025 | 168,18 | 168,77 | 165,52 | 166,08 | -1,60% | 58,00 |
| 15.12.2025 | 164,83 | 172,88 | 164,68 | 168,77 | 2,61% | 645,00 |
| 12.12.2025 | 165,83 | 166,40 | 163,50 | 164,48 | -0,87% | - |
| 11.12.2025 | 165,83 | 167,33 | 163,65 | 165,93 | -0,46% | - |
| 10.12.2025 | 159,93 | 166,80 | 159,13 | 166,70 | 4,20% | 3,00 |
| 09.12.2025 | 160,83 | 164,48 | 159,73 | 159,98 | -0,62% | - |
| 08.12.2025 | 158,25 | 162,58 | 157,77 | 160,98 | 1,66% | 14,00 |
| 05.12.2025 | 157,75 | 159,45 | 157,13 | 158,35 | 0,21% | 56,00 |