251,600€
-1,37%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 254,10 | 255,00 | 249,80 | 251,60 | -1,12% | - |
| 27.08.2026 | 253,80 | 260,50 | 253,20 | 254,45 | 0,51% | - |
| 26.08.2026 | 254,95 | 257,25 | 250,05 | 253,15 | -0,67% | - |
| 25.08.2026 | 256,60 | 257,40 | 253,10 | 254,85 | -0,53% | - |
| 24.08.2026 | 252,20 | 256,35 | 249,35 | 256,20 | 1,34% | - |
| 21.08.2026 | 249,40 | 255,30 | 247,45 | 252,80 | 4,72% | 486,00 |
| 20.08.2026 | 248,50 | 256,45 | 241,40 | 241,40 | 0,08% | - |
| 19.08.2026 | 239,60 | 241,20 | 239,30 | 241,20 | -0,33% | - |
| 18.08.2026 | 245,00 | 247,40 | 241,90 | 242,00 | 1,09% | - |
| 17.08.2026 | 240,90 | 241,00 | 239,20 | 239,40 | -0,50% | 16,00 |
| 14.08.2026 | 243,20 | 243,20 | 238,50 | 240,60 | -0,54% | - |
| 13.08.2026 | 245,90 | 247,80 | 241,90 | 241,90 | -2,22% | - |
| 12.08.2026 | 243,50 | 249,00 | 242,40 | 247,40 | 1,73% | - |
| 11.08.2026 | 239,00 | 243,20 | 236,60 | 243,20 | 2,27% | - |
| 10.08.2026 | 230,80 | 237,80 | 229,00 | 237,80 | 3,71% | - |
| 07.08.2026 | 229,30 | 230,00 | 225,20 | 229,30 | 1,51% | - |
| 06.08.2026 | 226,90 | 229,40 | 222,90 | 225,90 | 11,45% | - |
| 05.08.2026 | 202,70 | 202,90 | 202,40 | 202,70 | -0,44% | - |
| 04.08.2026 | 200,10 | 205,30 | 199,20 | 203,60 | 1,85% | - |
| 03.08.2026 | 201,80 | 201,90 | 198,60 | 199,90 | -0,94% | 650,00 |
| 31.07.2026 | 203,80 | 204,10 | 200,20 | 201,80 | -0,79% | - |
| 30.07.2026 | 204,60 | 205,20 | 198,90 | 203,40 | -0,68% | - |
| 29.07.2026 | 209,70 | 211,80 | 204,20 | 204,80 | -2,85% | - |
| 28.07.2026 | 195,65 | 212,20 | 195,65 | 210,80 | 7,01% | - |
| 27.07.2026 | 199,40 | 200,00 | 196,15 | 197,00 | -1,33% | - |
| 24.07.2026 | 200,60 | 201,30 | 197,90 | 199,65 | -0,27% | - |
| 23.07.2026 | 197,25 | 202,40 | 195,00 | 200,20 | 4,93% | - |
| 22.07.2026 | 191,10 | 193,60 | 190,10 | 190,80 | -0,65% | - |
| 21.07.2026 | 192,35 | 194,75 | 186,70 | 192,05 | -0,31% | - |
| 20.07.2026 | 195,15 | 196,50 | 189,40 | 192,65 | -1,56% | - |
| 17.07.2026 | 197,60 | 197,95 | 195,20 | 195,70 | -1,86% | - |
| 16.07.2026 | 198,25 | 200,50 | 196,25 | 199,40 | 0,30% | - |
| 15.07.2026 | 201,60 | 203,00 | 197,30 | 198,80 | -1,88% | - |
| 14.07.2026 | 200,90 | 205,20 | 198,40 | 202,60 | 0,75% | - |
| 13.07.2026 | 202,30 | 205,50 | 198,85 | 201,10 | -1,57% | - |
| 10.07.2026 | 203,00 | 205,70 | 203,00 | 204,30 | 0,25% | - |
| 09.07.2026 | 195,30 | 203,80 | 193,95 | 203,80 | 3,93% | - |
| 08.07.2026 | 198,70 | 198,85 | 191,60 | 196,10 | -2,00% | - |
| 07.07.2026 | 200,80 | 202,70 | 198,30 | 200,10 | -0,60% | - |
| 06.07.2026 | 201,50 | 202,40 | 198,10 | 201,30 | -0,10% | - |
| 03.07.2026 | 201,30 | 201,60 | 200,90 | 201,50 | 0,45% | - |
| 02.07.2026 | 200,40 | 201,70 | 198,55 | 200,60 | -0,45% | - |
| 01.07.2026 | 197,40 | 207,10 | 197,20 | 201,50 | 1,77% | - |
| 30.06.2026 | 197,40 | 198,55 | 195,00 | 198,00 | 1,10% | - |
| 29.06.2026 | 190,25 | 195,85 | 188,85 | 195,85 | 3,90% | - |
| 26.06.2026 | 184,90 | 188,50 | 183,10 | 188,50 | 1,32% | - |
| 25.06.2026 | 178,00 | 186,05 | 177,10 | 186,05 | 4,76% | - |
| 24.06.2026 | 163,85 | 177,60 | 163,70 | 177,60 | 9,06% | - |
| 23.06.2026 | 156,80 | 164,25 | 155,95 | 162,85 | 3,10% | 50,00 |
| 22.06.2026 | 160,25 | 161,65 | 156,35 | 157,95 | -1,40% | 50,00 |
| 19.06.2026 | 160,40 | 161,70 | 160,10 | 160,20 | -0,62% | 100,00 |
| 18.06.2026 | 158,95 | 161,75 | 158,15 | 161,20 | 1,61% | - |
| 17.06.2026 | 158,70 | 163,40 | 158,40 | 158,65 | -0,47% | - |
| 16.06.2026 | 161,75 | 161,85 | 159,40 | 159,40 | -1,82% | - |
| 15.06.2026 | 162,65 | 163,45 | 160,90 | 162,35 | 0,65% | - |
| 12.06.2026 | 162,10 | 162,65 | 158,45 | 161,30 | -0,59% | - |
| 11.06.2026 | 161,40 | 162,90 | 157,95 | 162,25 | 0,71% | - |
| 10.06.2026 | 162,95 | 165,30 | 161,05 | 161,10 | -1,95% | - |
| 09.06.2026 | 161,30 | 164,50 | 160,05 | 164,30 | 2,27% | - |
| 08.06.2026 | 156,35 | 161,10 | 156,30 | 160,65 | 2,42% | - |
| 05.06.2026 | 158,40 | 160,00 | 156,30 | 156,85 | -1,29% | - |
| 04.06.2026 | 153,50 | 160,75 | 153,10 | 158,90 | 2,38% | - |
| 03.06.2026 | 149,60 | 155,20 | 147,40 | 155,20 | 3,43% | - |
| 02.06.2026 | 155,30 | 155,50 | 147,65 | 150,05 | -3,75% | - |
| 01.06.2026 | 154,85 | 157,05 | 153,40 | 155,90 | 0,19% | - |
| 29.05.2026 | 155,25 | 157,70 | 152,85 | 155,60 | 0,00% | - |
| 28.05.2026 | 140,80 | 157,20 | 140,55 | 155,60 | 10,83% | - |
| 27.05.2026 | 134,00 | 140,55 | 134,00 | 140,40 | 4,97% | - |
| 26.05.2026 | 138,15 | 138,35 | 133,60 | 133,75 | -3,36% | - |
| 25.05.2026 | 138,40 | 138,45 | 138,20 | 138,40 | 0,36% | - |
| 22.05.2026 | 136,50 | 138,55 | 133,90 | 137,90 | 1,14% | - |
| 21.05.2026 | 133,60 | 137,55 | 131,90 | 136,35 | 1,98% | - |
| 20.05.2026 | 131,25 | 134,00 | 129,65 | 133,70 | 1,94% | - |
| 19.05.2026 | 127,85 | 131,80 | 127,20 | 131,15 | 2,26% | - |
| 18.05.2026 | 128,35 | 134,15 | 128,10 | 128,25 | -0,50% | - |
| 15.05.2026 | 135,20 | 136,55 | 128,90 | 128,90 | -5,50% | - |
| 14.05.2026 | 138,60 | 139,65 | 135,80 | 136,40 | -5,01% | - |
| 13.05.2026 | 143,25 | 143,90 | 143,25 | 143,60 | -0,86% | - |
| 12.05.2026 | 142,35 | 144,85 | 141,25 | 144,85 | 1,05% | - |
| 11.05.2026 | 150,20 | 150,35 | 142,95 | 143,35 | -5,25% | - |
| 08.05.2026 | 154,45 | 154,60 | 147,80 | 151,30 | -2,54% | - |
| 07.05.2026 | 154,05 | 160,10 | 153,70 | 155,25 | 0,45% | - |
| 06.05.2026 | 157,60 | 159,70 | 153,75 | 154,55 | -2,00% | - |
| 05.05.2026 | 147,00 | 157,95 | 146,90 | 157,70 | 7,57% | - |
| 04.05.2026 | 140,75 | 147,00 | 140,10 | 146,60 | 3,60% | - |
| 30.04.2026 | 139,50 | 142,00 | 139,05 | 141,50 | 1,07% | - |
| 29.04.2026 | 142,05 | 142,90 | 139,15 | 140,00 | -1,13% | - |
| 28.04.2026 | 145,30 | 145,55 | 140,95 | 141,60 | -2,65% | - |
| 27.04.2026 | 144,00 | 147,25 | 143,70 | 145,45 | 0,55% | - |
| 24.04.2026 | 143,05 | 146,30 | 142,45 | 144,65 | -6,44% | 100,00 |
| 23.04.2026 | 153,05 | 154,95 | 153,05 | 154,60 | -1,87% | - |
| 22.04.2026 | 155,90 | 157,55 | 153,05 | 157,55 | 1,16% | - |
| 21.04.2026 | 157,05 | 160,05 | 155,55 | 155,75 | -1,02% | - |
| 20.04.2026 | 154,80 | 157,80 | 152,90 | 157,35 | 0,41% | - |
| 17.04.2026 | 149,50 | 156,70 | 149,45 | 156,70 | 4,64% | 50,00 |
| 16.04.2026 | 152,45 | 154,35 | 149,75 | 149,75 | -1,84% | - |
| 15.04.2026 | 151,25 | 155,15 | 151,20 | 152,55 | 0,53% | - |
| 14.04.2026 | 150,85 | 154,35 | 150,75 | 151,75 | 0,33% | - |
| 13.04.2026 | 148,45 | 152,55 | 147,85 | 151,25 | 1,24% | - |
| 10.04.2026 | 149,55 | 149,60 | 146,85 | 149,40 | -0,30% | - |