161,625€
1,65%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 158,95 | 158,95 | 158,95 | 158,95 | -0,03% | - |
| 17.06.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -1,94% | - |
| 16.06.2026 | 162,15 | 162,15 | 162,15 | 162,15 | -0,46% | - |
| 15.06.2026 | 162,90 | 162,90 | 162,90 | 162,90 | 0,46% | - |
| 12.06.2026 | 162,15 | 162,15 | 162,15 | 162,15 | 0,43% | - |
| 11.06.2026 | 161,45 | 161,45 | 161,45 | 161,45 | -1,13% | - |
| 10.06.2026 | 163,30 | 163,30 | 163,30 | 163,30 | 1,18% | - |
| 09.06.2026 | 161,40 | 161,40 | 161,40 | 161,40 | 2,97% | - |
| 08.06.2026 | 156,75 | 156,75 | 156,75 | 156,75 | -1,14% | - |
| 05.06.2026 | 158,55 | 158,55 | 158,55 | 158,55 | 3,02% | - |
| 04.06.2026 | 153,90 | 153,90 | 153,90 | 153,90 | 2,70% | - |
| 03.06.2026 | 149,85 | 149,85 | 149,85 | 149,85 | -3,70% | - |
| 02.06.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,45% | - |
| 01.06.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -0,29% | - |
| 29.05.2026 | 155,35 | 155,35 | 155,35 | 155,35 | 1,47% | - |
| 28.05.2026 | 141,15 | 153,10 | 141,15 | 153,10 | 13,96% | 500,00 |
| 27.05.2026 | 134,35 | 134,35 | 134,35 | 134,35 | -2,82% | - |
| 26.05.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -0,18% | - |
| 25.05.2026 | 138,50 | 138,50 | 138,50 | 138,50 | 1,28% | - |
| 22.05.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 2,24% | - |
| 21.05.2026 | 133,75 | 133,75 | 133,75 | 133,75 | 2,10% | - |
| 20.05.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 2,38% | - |
| 19.05.2026 | 127,95 | 127,95 | 127,95 | 127,95 | -0,47% | - |
| 18.05.2026 | 128,55 | 128,55 | 128,55 | 128,55 | -5,62% | - |
| 15.05.2026 | 135,35 | 136,20 | 135,35 | 136,20 | -1,91% | 6,00 |
| 14.05.2026 | 138,85 | 138,85 | 138,85 | 138,85 | -3,27% | - |
| 13.05.2026 | 143,55 | 143,55 | 143,55 | 143,55 | 0,74% | - |
| 12.05.2026 | 142,50 | 142,50 | 142,50 | 142,50 | -5,57% | - |
| 11.05.2026 | 150,50 | 150,90 | 150,50 | 150,90 | -2,42% | 15,00 |
| 08.05.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 0,26% | - |
| 07.05.2026 | 154,25 | 154,25 | 154,25 | 154,25 | -2,37% | - |
| 06.05.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 7,26% | - |
| 05.05.2026 | 147,30 | 147,30 | 147,30 | 147,30 | 4,39% | - |
| 04.05.2026 | 141,10 | 141,10 | 141,10 | 141,10 | 1,04% | - |
| 30.04.2026 | 139,65 | 139,65 | 139,65 | 139,65 | -1,97% | - |
| 29.04.2026 | 142,35 | 142,45 | 142,35 | 142,45 | -2,20% | 7,00 |
| 28.04.2026 | 145,65 | 145,65 | 145,65 | 145,65 | 1,01% | - |
| 27.04.2026 | 144,20 | 144,20 | 144,20 | 144,20 | 0,66% | - |
| 24.04.2026 | 143,25 | 143,25 | 143,25 | 143,25 | -6,43% | - |
| 23.04.2026 | 153,10 | 153,10 | 153,10 | 153,10 | -1,19% | - |
| 22.04.2026 | 156,15 | 156,15 | 154,95 | 154,95 | -1,49% | 50,00 |
| 21.04.2026 | 157,30 | 157,30 | 157,30 | 157,30 | 1,48% | - |
| 20.04.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 3,47% | - |
| 17.04.2026 | 149,80 | 149,80 | 149,80 | 149,80 | -1,93% | - |
| 16.04.2026 | 152,75 | 152,75 | 152,75 | 152,75 | 0,79% | - |
| 15.04.2026 | 151,55 | 151,55 | 151,55 | 151,55 | 0,30% | - |
| 14.04.2026 | 151,10 | 151,10 | 151,10 | 151,10 | 1,51% | - |
| 13.04.2026 | 148,85 | 148,85 | 148,85 | 148,85 | -0,53% | - |
| 10.04.2026 | 149,65 | 149,65 | 149,65 | 149,65 | 0,17% | - |
| 09.04.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 0,91% | - |
| 08.04.2026 | 148,05 | 148,05 | 148,05 | 148,05 | 2,24% | - |
| 07.04.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -2,72% | - |
| 02.04.2026 | 149,20 | 149,20 | 148,85 | 148,85 | -0,17% | 29,00 |
| 01.04.2026 | 149,10 | 149,10 | 149,10 | 149,10 | 6,61% | - |
| 31.03.2026 | 139,85 | 139,85 | 139,85 | 139,85 | 1,45% | - |
| 30.03.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -3,80% | - |
| 27.03.2026 | 143,30 | 143,30 | 143,30 | 143,30 | 0,53% | - |
| 26.03.2026 | 142,55 | 142,55 | 142,55 | 142,55 | 3,56% | - |
| 25.03.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 1,44% | - |
| 24.03.2026 | 135,70 | 135,70 | 135,70 | 135,70 | 2,88% | - |
| 23.03.2026 | 131,90 | 131,90 | 131,90 | 131,90 | 0,08% | - |
| 20.03.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -3,44% | - |
| 19.03.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 2,32% | - |
| 18.03.2026 | 133,40 | 133,40 | 133,40 | 133,40 | 1,60% | - |
| 17.03.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -3,74% | - |
| 16.03.2026 | 136,40 | 136,40 | 136,40 | 136,40 | 3,22% | - |
| 13.03.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -8,77% | - |
| 12.03.2026 | 144,85 | 144,85 | 144,85 | 144,85 | 0,77% | - |
| 11.03.2026 | 143,75 | 143,75 | 143,75 | 143,75 | -1,24% | - |
| 10.03.2026 | 151,60 | 151,60 | 145,55 | 145,55 | -2,02% | 6,00 |
| 09.03.2026 | 148,55 | 148,55 | 148,55 | 148,55 | -4,68% | - |
| 06.03.2026 | 155,85 | 155,85 | 155,85 | 155,85 | 1,17% | - |
| 05.03.2026 | 154,05 | 154,05 | 154,05 | 154,05 | 2,60% | - |
| 04.03.2026 | 150,15 | 150,15 | 150,15 | 150,15 | -0,79% | - |
| 03.03.2026 | 151,35 | 151,35 | 151,35 | 151,35 | 1,10% | - |
| 02.03.2026 | 149,70 | 149,70 | 149,70 | 149,70 | 1,32% | - |
| 27.02.2026 | 147,75 | 147,75 | 147,75 | 147,75 | 4,68% | - |
| 26.02.2026 | 141,15 | 141,15 | 141,15 | 141,15 | 0,50% | - |
| 25.02.2026 | 140,45 | 140,45 | 140,45 | 140,45 | 1,30% | - |
| 24.02.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -2,01% | - |
| 23.02.2026 | 141,50 | 141,50 | 141,50 | 141,50 | 1,32% | - |
| 20.02.2026 | 139,65 | 139,65 | 139,65 | 139,65 | 4,45% | - |
| 19.02.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 0,04% | - |
| 18.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | -1,18% | - |
| 17.02.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -0,41% | - |
| 16.02.2026 | 135,80 | 135,80 | 135,80 | 135,80 | 1,91% | - |
| 13.02.2026 | 133,25 | 133,25 | 133,25 | 133,25 | -4,69% | - |
| 12.02.2026 | 139,80 | 139,80 | 139,80 | 139,80 | -7,97% | - |
| 11.02.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -2,25% | - |
| 10.02.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -2,39% | - |
| 09.02.2026 | 159,20 | 159,20 | 159,20 | 159,20 | 2,91% | - |
| 06.02.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -9,32% | - |
| 05.02.2026 | 170,60 | 170,60 | 170,60 | 170,60 | 0,32% | - |
| 04.02.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -5,74% | - |
| 03.02.2026 | 180,40 | 180,40 | 180,40 | 180,40 | 3,12% | - |
| 02.02.2026 | 174,95 | 174,95 | 174,95 | 174,95 | -0,48% | - |
| 30.01.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -2,71% | - |
| 29.01.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -2,17% | - |
| 28.01.2026 | 183,10 | 184,70 | 183,10 | 184,70 | -1,36% | 3,00 |
| 27.01.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 1,44% | - |