161,500€
-0,62%
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 | 159,63 | 162,23 | 159,50 | 159,90 | -1,60% | - |
| 17.06.2026 | 159,68 | 165,02 | 159,25 | 162,50 | 1,03% | - |
| 16.06.2026 | 162,50 | 163,85 | 160,18 | 160,85 | -1,76% | - |
| 15.06.2026 | 163,60 | 164,65 | 161,18 | 163,73 | 1,72% | - |
| 12.06.2026 | 162,40 | 163,60 | 159,43 | 160,95 | 0,77% | - |
| 11.06.2026 | 162,23 | 162,88 | 158,68 | 159,73 | -3,23% | - |
| 10.06.2026 | 163,80 | 167,83 | 159,43 | 165,05 | 1,57% | - |
| 09.06.2026 | 161,85 | 166,50 | 161,77 | 162,50 | 0,73% | - |
| 08.06.2026 | 157,52 | 161,50 | 156,75 | 161,33 | 0,97% | - |
| 05.06.2026 | 158,98 | 161,45 | 156,73 | 159,77 | -0,96% | - |
| 04.06.2026 | 154,50 | 161,68 | 153,73 | 161,33 | 7,17% | - |
| 03.06.2026 | 150,43 | 150,83 | 146,30 | 150,52 | -2,11% | - |
| 02.06.2026 | 156,05 | 156,25 | 152,30 | 153,77 | -2,75% | - |
| 01.06.2026 | 155,45 | 158,93 | 153,75 | 158,13 | 1,43% | - |
| 29.05.2026 | 155,90 | 156,23 | 155,40 | 155,90 | 2,36% | - |
| 28.05.2026 | 141,48 | 152,95 | 141,18 | 152,30 | 8,00% | - |
| 27.05.2026 | 134,65 | 141,08 | 134,63 | 141,02 | 4,79% | - |
| 26.05.2026 | 138,88 | 139,05 | 134,33 | 134,58 | -3,10% | - |
| 25.05.2026 | 139,00 | 139,20 | 138,88 | 138,88 | 1,68% | - |
| 22.05.2026 | 137,20 | 140,90 | 136,58 | 136,58 | 0,35% | - |
| 21.05.2026 | 134,05 | 136,70 | 132,05 | 136,10 | 3,89% | - |
| 20.05.2026 | 131,68 | 133,20 | 127,25 | 131,00 | 0,52% | - |
| 19.05.2026 | 128,63 | 132,30 | 125,93 | 130,33 | -2,54% | - |
| 18.05.2026 | 129,08 | 135,20 | 128,45 | 133,73 | -1,98% | - |
| 15.05.2026 | 135,98 | 137,68 | 134,77 | 136,43 | -2,38% | - |
| 14.05.2026 | 139,23 | 140,33 | 137,70 | 139,75 | 1,10% | - |
| 13.05.2026 | 144,10 | 144,68 | 137,60 | 138,23 | -3,42% | - |
| 12.05.2026 | 142,75 | 143,77 | 139,77 | 143,13 | -1,68% | - |
| 11.05.2026 | 150,83 | 151,35 | 145,55 | 145,58 | -4,10% | - |
| 08.05.2026 | 155,20 | 157,25 | 148,05 | 151,80 | -2,77% | - |
| 07.05.2026 | 154,95 | 164,63 | 154,13 | 156,13 | -1,51% | - |
| 06.05.2026 | 158,52 | 160,90 | 157,15 | 158,52 | 4,97% | - |
| 05.05.2026 | 147,80 | 152,02 | 147,25 | 151,02 | 3,85% | - |
| 04.05.2026 | 141,33 | 145,55 | 140,65 | 145,43 | 3,41% | - |
| 30.04.2026 | 140,13 | 141,33 | 138,80 | 140,63 | -0,92% | - |
| 29.04.2026 | 142,75 | 144,63 | 140,88 | 141,93 | -0,23% | - |
| 28.04.2026 | 146,10 | 146,25 | 141,85 | 142,25 | -3,41% | - |
| 27.04.2026 | 144,70 | 148,20 | 144,30 | 147,27 | 2,29% | - |
| 24.04.2026 | 143,75 | 144,93 | 143,48 | 143,98 | -1,45% | - |
| 23.04.2026 | 153,50 | 155,63 | 144,43 | 146,10 | -6,23% | - |
| 22.04.2026 | 156,75 | 158,52 | 153,25 | 155,80 | -1,50% | - |
| 21.04.2026 | 157,93 | 161,68 | 157,23 | 158,18 | 1,87% | - |
| 20.04.2026 | 155,63 | 157,13 | 154,02 | 155,27 | -0,10% | - |
| 17.04.2026 | 150,38 | 156,85 | 150,18 | 155,43 | 0,73% | - |
| 16.04.2026 | 153,35 | 157,02 | 152,35 | 154,30 | -0,95% | - |
| 15.04.2026 | 152,10 | 156,08 | 151,85 | 155,77 | 1,04% | - |
| 14.04.2026 | 151,52 | 155,83 | 151,38 | 154,18 | 2,15% | - |
| 13.04.2026 | 149,48 | 151,00 | 148,95 | 150,93 | 1,16% | - |
| 10.04.2026 | 150,08 | 150,45 | 148,40 | 149,20 | 1,72% | - |
| 09.04.2026 | 149,88 | 149,93 | 146,08 | 146,68 | -2,77% | - |
| 08.04.2026 | 148,70 | 153,65 | 148,33 | 150,85 | 4,88% | - |
| 07.04.2026 | 145,95 | 146,60 | 143,60 | 143,83 | -4,55% | - |
| 02.04.2026 | 149,73 | 155,27 | 147,83 | 150,68 | 0,40% | - |
| 01.04.2026 | 149,93 | 151,02 | 148,05 | 150,08 | 4,33% | - |
| 31.03.2026 | 140,30 | 144,52 | 140,08 | 143,85 | 1,43% | - |
| 30.03.2026 | 138,88 | 142,35 | 138,35 | 141,83 | -0,79% | - |
| 27.03.2026 | 143,73 | 143,83 | 142,30 | 142,95 | -0,63% | - |
| 26.03.2026 | 143,00 | 145,63 | 142,35 | 143,85 | 2,37% | - |
| 25.03.2026 | 137,75 | 142,60 | 137,50 | 140,52 | 1,65% | - |
| 24.03.2026 | 136,55 | 138,25 | 133,27 | 138,25 | 3,29% | - |
| 23.03.2026 | 131,52 | 136,20 | 131,52 | 133,85 | 0,39% | - |
| 20.03.2026 | 132,33 | 135,02 | 131,63 | 133,33 | -1,17% | - |
| 19.03.2026 | 136,77 | 138,48 | 134,00 | 134,90 | 1,50% | - |
| 18.03.2026 | 133,88 | 133,98 | 129,90 | 132,90 | -0,51% | - |
| 17.03.2026 | 131,70 | 137,23 | 131,45 | 133,58 | -0,95% | - |
| 16.03.2026 | 136,90 | 138,05 | 133,63 | 134,85 | 0,30% | - |
| 13.03.2026 | 132,58 | 137,70 | 132,40 | 134,45 | -1,83% | - |
| 12.03.2026 | 145,77 | 145,88 | 136,95 | 136,95 | -5,27% | - |
| 11.03.2026 | 144,02 | 146,52 | 143,50 | 144,58 | -1,98% | - |
| 10.03.2026 | 152,85 | 153,10 | 143,45 | 147,50 | -1,70% | - |
| 09.03.2026 | 148,73 | 150,30 | 145,48 | 150,05 | -0,38% | - |
| 06.03.2026 | 156,35 | 156,40 | 149,48 | 150,63 | -2,93% | - |
| 05.03.2026 | 154,45 | 157,20 | 153,18 | 155,18 | 0,31% | - |
| 04.03.2026 | 150,77 | 154,85 | 150,68 | 154,70 | 2,84% | - |
| 03.03.2026 | 151,75 | 152,15 | 149,00 | 150,43 | -0,36% | - |
| 02.03.2026 | 150,15 | 152,68 | 149,45 | 150,98 | 2,39% | - |
| 27.02.2026 | 148,18 | 148,45 | 147,43 | 147,45 | 0,92% | - |
| 26.02.2026 | 141,68 | 148,35 | 141,43 | 146,10 | 2,69% | - |
| 25.02.2026 | 140,77 | 144,83 | 140,77 | 142,27 | 0,89% | - |
| 24.02.2026 | 139,13 | 143,43 | 137,18 | 141,02 | 3,45% | - |
| 23.02.2026 | 142,10 | 142,88 | 135,75 | 136,33 | -1,92% | - |
| 20.02.2026 | 140,08 | 140,18 | 139,00 | 139,00 | 3,58% | - |
| 19.02.2026 | 134,13 | 134,55 | 130,18 | 134,20 | 4,03% | - |
| 18.02.2026 | 134,20 | 136,00 | 127,25 | 129,00 | -3,87% | - |
| 17.02.2026 | 135,98 | 138,83 | 133,77 | 134,20 | -1,47% | - |
| 16.02.2026 | 136,38 | 136,65 | 135,95 | 136,20 | 0,83% | - |
| 13.02.2026 | 133,77 | 137,13 | 132,02 | 135,08 | 6,09% | - |
| 12.02.2026 | 140,33 | 140,38 | 125,38 | 127,33 | -8,78% | - |
| 11.02.2026 | 152,40 | 153,77 | 138,13 | 139,58 | -8,46% | - |
| 10.02.2026 | 156,00 | 156,25 | 149,85 | 152,48 | -1,91% | - |
| 09.02.2026 | 159,73 | 159,90 | 154,58 | 155,45 | -0,80% | - |
| 06.02.2026 | 155,63 | 158,80 | 154,35 | 156,70 | -2,53% | - |
| 05.02.2026 | 171,02 | 171,33 | 160,48 | 160,77 | -5,79% | - |
| 04.02.2026 | 170,68 | 172,30 | 169,48 | 170,65 | -2,68% | - |
| 03.02.2026 | 180,93 | 184,90 | 173,83 | 175,35 | -1,86% | - |
| 02.02.2026 | 175,77 | 179,30 | 175,73 | 178,68 | 1,10% | - |
| 30.01.2026 | 175,85 | 178,05 | 175,75 | 176,73 | -1,16% | - |
| 29.01.2026 | 181,73 | 182,13 | 176,10 | 178,80 | -1,28% | - |
| 28.01.2026 | 183,77 | 184,13 | 179,75 | 181,13 | -2,58% | - |
| 27.01.2026 | 188,02 | 188,05 | 183,18 | 185,93 | 0,27% | - |