97,400€
0,88%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 96,58 | 97,90 | 94,80 | 97,80 | 1,29% | - |
| 17.04.2024 | 102,10 | 102,50 | 96,55 | 96,55 | -5,34% | 174.354,00 |
| 16.04.2024 | 102,00 | 102,70 | 101,10 | 102,00 | -1,35% | 121.526,00 |
| 15.04.2024 | 102,40 | 104,70 | 102,20 | 103,40 | 1,08% | 81.691,00 |
| 12.04.2024 | 104,20 | 104,80 | 102,10 | 102,30 | -1,16% | 113.449,00 |
| 11.04.2024 | 104,70 | 105,70 | 103,10 | 103,50 | -1,52% | 159.645,00 |
| 10.04.2024 | 107,40 | 107,90 | 103,60 | 105,10 | -1,50% | 156.719,00 |
| 09.04.2024 | 106,80 | 107,40 | 106,00 | 106,70 | -0,19% | 105.910,00 |
| 08.04.2024 | 106,40 | 107,20 | 106,00 | 106,90 | 0,47% | 105.869,00 |
| 05.04.2024 | 108,60 | 108,90 | 106,30 | 106,40 | -3,01% | 166.303,00 |
| 04.04.2024 | 111,40 | 111,80 | 108,60 | 109,70 | -1,61% | 174.246,00 |
| 03.04.2024 | 114,70 | 114,80 | 110,50 | 111,50 | -3,04% | 184.367,00 |
| 02.04.2024 | 115,90 | 116,60 | 113,80 | 115,00 | -0,69% | 144.590,00 |
| 28.03.2024 | 119,30 | 119,70 | 115,80 | 115,80 | -3,02% | 104.111,00 |
| 27.03.2024 | 118,90 | 120,00 | 118,50 | 119,40 | 0,51% | 60.063,00 |
| 26.03.2024 | 117,95 | 119,45 | 116,60 | 118,80 | 0,59% | 85.941,00 |
| 25.03.2024 | 118,35 | 119,75 | 117,05 | 118,10 | -0,13% | 72.561,00 |
| 22.03.2024 | 114,75 | 118,45 | 113,65 | 118,25 | 2,12% | 120.887,00 |
| 21.03.2024 | 117,90 | 119,70 | 115,80 | 115,80 | -1,03% | 108.168,00 |
| 20.03.2024 | 120,85 | 121,00 | 115,20 | 117,00 | -2,54% | 139.229,00 |
| 19.03.2024 | 119,95 | 120,55 | 119,20 | 120,05 | 0,04% | 84.280,00 |
| 18.03.2024 | 120,65 | 121,35 | 119,00 | 120,00 | -0,21% | 69.250,00 |
| 15.03.2024 | 121,90 | 122,95 | 120,25 | 120,25 | -1,39% | 281.240,00 |
| 14.03.2024 | 122,95 | 123,75 | 120,40 | 121,95 | 0,95% | 122.480,00 |
| 13.03.2024 | 120,95 | 123,15 | 120,00 | 120,80 | -0,12% | 99.228,00 |
| 12.03.2024 | 118,00 | 121,55 | 117,60 | 120,95 | 1,30% | 114.315,00 |
| 11.03.2024 | 119,60 | 120,75 | 118,40 | 119,40 | -0,58% | 59.606,00 |
| 08.03.2024 | 116,85 | 120,50 | 115,90 | 120,10 | 3,09% | 100.411,00 |
| 07.03.2024 | 116,65 | 116,80 | 115,50 | 116,50 | -0,34% | 87.141,00 |
| 06.03.2024 | 118,15 | 118,15 | 114,80 | 116,90 | -1,10% | 119.277,00 |
| 05.03.2024 | 117,50 | 119,20 | 116,70 | 118,20 | 0,60% | 108.844,00 |
| 04.03.2024 | 116,20 | 117,60 | 115,55 | 117,50 | 1,12% | 121.882,00 |
| 01.03.2024 | 113,80 | 116,60 | 112,55 | 116,20 | 2,15% | 97.061,00 |
| 29.02.2024 | 111,50 | 113,80 | 111,50 | 113,75 | 1,93% | 307.667,00 |
| 28.02.2024 | 112,35 | 112,95 | 110,00 | 111,60 | -0,53% | 107.905,00 |
| 27.02.2024 | 111,10 | 112,30 | 110,05 | 112,20 | 0,72% | 91.041,00 |
| 26.02.2024 | 113,20 | 113,85 | 110,70 | 111,40 | -1,81% | 113.994,00 |
| 23.02.2024 | 112,55 | 114,30 | 112,25 | 113,45 | 0,84% | 116.471,00 |
| 22.02.2024 | 110,50 | 113,45 | 110,50 | 112,50 | 2,04% | 122.017,00 |
| 21.02.2024 | 110,45 | 111,90 | 109,85 | 110,25 | -0,63% | 112.792,00 |
| 20.02.2024 | 111,05 | 112,20 | 110,60 | 110,95 | -0,40% | 73.407,00 |
| 19.02.2024 | 111,15 | 111,95 | 109,90 | 111,40 | 0,00% | 65.324,00 |
| 16.02.2024 | 110,20 | 111,55 | 109,55 | 111,40 | 1,13% | 137.494,00 |
| 15.02.2024 | 111,20 | 111,80 | 109,55 | 110,15 | -0,54% | 91.769,00 |
| 14.02.2024 | 109,40 | 112,00 | 109,40 | 110,75 | 0,54% | 127.768,00 |
| 13.02.2024 | 110,10 | 112,50 | 108,25 | 110,15 | -0,09% | 154.379,00 |
| 12.02.2024 | 111,15 | 111,70 | 108,65 | 110,25 | -0,45% | 265.730,00 |
| 09.02.2024 | 115,10 | 119,60 | 109,75 | 110,75 | 4,53% | 475.007,00 |
| 08.02.2024 | 104,90 | 107,75 | 104,85 | 105,95 | 1,34% | 210.807,00 |
| 07.02.2024 | 104,00 | 104,60 | 102,40 | 104,55 | 0,67% | 117.024,00 |
| 06.02.2024 | 100,70 | 103,95 | 99,90 | 103,85 | 3,03% | 125.157,00 |
| 05.02.2024 | 101,30 | 102,95 | 100,30 | 100,80 | -1,03% | 83.008,00 |
| 02.02.2024 | 102,80 | 103,30 | 101,45 | 101,85 | -0,15% | 139.453,00 |
| 01.02.2024 | 98,10 | 103,45 | 98,06 | 102,00 | 3,49% | 155.472,00 |
| 31.01.2024 | 98,70 | 99,24 | 97,80 | 98,56 | -0,46% | 89.875,00 |
| 30.01.2024 | 101,20 | 101,20 | 99,02 | 99,02 | -1,52% | 98.161,00 |
| 29.01.2024 | 97,80 | 101,05 | 95,76 | 100,55 | 2,10% | 178.310,00 |
| 26.01.2024 | 98,62 | 100,50 | 94,42 | 98,48 | 0,00% | 117.163,00 |
| 25.01.2024 | 97,76 | 99,04 | 96,60 | 98,48 | 0,49% | 82.441,00 |
| 24.01.2024 | 98,56 | 99,78 | 97,24 | 98,00 | 0,72% | 108.047,00 |
| 23.01.2024 | 98,22 | 99,00 | 97,30 | 97,30 | -1,28% | 221.935,00 |
| 22.01.2024 | 100,75 | 101,40 | 98,24 | 98,56 | -1,64% | 139.468,00 |
| 19.01.2024 | 103,25 | 103,25 | 99,04 | 100,20 | -1,96% | 62.885,00 |
| 18.01.2024 | 102,00 | 102,90 | 100,85 | 102,20 | 0,74% | 64.071,00 |
| 17.01.2024 | 101,45 | 102,90 | 100,55 | 101,45 | -1,65% | 107.403,00 |
| 16.01.2024 | 100,65 | 103,20 | 100,10 | 103,15 | 1,58% | 92.212,00 |
| 15.01.2024 | 102,65 | 103,20 | 101,20 | 101,55 | -1,26% | 63.450,00 |
| 12.01.2024 | 103,50 | 106,25 | 101,90 | 102,85 | -0,72% | 121.634,00 |
| 11.01.2024 | 101,15 | 104,75 | 101,15 | 103,60 | 2,52% | 214.745,00 |
| 10.01.2024 | 100,25 | 101,05 | 99,36 | 101,05 | -0,05% | 119.505,00 |
| 09.01.2024 | 99,82 | 101,65 | 98,32 | 101,10 | 1,96% | 146.405,00 |
| 08.01.2024 | 96,72 | 99,34 | 95,58 | 99,16 | 5,89% | 177.188,00 |
| 05.01.2024 | 92,92 | 93,64 | 91,54 | 93,64 | 0,15% | 161.773,00 |
| 04.01.2024 | 93,88 | 94,50 | 92,40 | 93,50 | -0,49% | 66.320,00 |
| 03.01.2024 | 95,60 | 96,46 | 92,90 | 93,96 | -2,63% | 119.593,00 |
| 02.01.2024 | 99,00 | 99,40 | 96,24 | 96,50 | -2,37% | 104.092,00 |
| 29.12.2023 | 98,82 | 99,08 | 98,00 | 98,84 | -0,06% | 24.665,00 |
| 28.12.2023 | 99,40 | 99,52 | 98,26 | 98,90 | -0,50% | 46.065,00 |
| 27.12.2023 | 100,30 | 101,15 | 98,92 | 99,40 | -0,85% | 60.927,00 |
| 22.12.2023 | 99,02 | 100,85 | 98,88 | 100,25 | 0,45% | 83.514,00 |
| 21.12.2023 | 99,30 | 100,40 | 98,66 | 99,80 | -0,70% | 113.477,00 |
| 20.12.2023 | 100,20 | 101,05 | 97,82 | 100,50 | -0,30% | 128.797,00 |
| 19.12.2023 | 100,00 | 101,25 | 98,94 | 100,80 | 0,80% | 126.391,00 |
| 18.12.2023 | 96,90 | 101,25 | 96,52 | 100,00 | 2,80% | 229.083,00 |
| 15.12.2023 | 97,24 | 98,44 | 97,10 | 97,28 | -0,57% | 195.434,00 |
| 14.12.2023 | 96,00 | 102,05 | 95,92 | 97,84 | 6,26% | 270.084,00 |
| 13.12.2023 | 93,00 | 94,84 | 90,80 | 92,08 | -1,62% | 164.086,00 |
| 12.12.2023 | 91,22 | 96,78 | 91,22 | 93,60 | 6,53% | 378.981,00 |
| 11.12.2023 | 86,66 | 88,42 | 86,16 | 87,86 | 1,08% | 126.665,00 |
| 08.12.2023 | 86,58 | 88,52 | 86,38 | 86,92 | 0,95% | 116.806,00 |
| 07.12.2023 | 85,46 | 86,36 | 84,62 | 86,10 | -0,09% | 117.479,00 |
| 06.12.2023 | 82,02 | 86,64 | 81,52 | 86,18 | 6,32% | 178.395,00 |
| 05.12.2023 | 79,56 | 81,32 | 78,42 | 81,06 | -1,70% | 262.878,00 |
| 04.12.2023 | 84,08 | 84,62 | 81,40 | 82,46 | -2,00% | 149.568,00 |
| 01.12.2023 | 80,00 | 84,56 | 79,50 | 84,14 | 2,21% | 246.207,00 |
| 30.11.2023 | 84,10 | 84,34 | 81,52 | 82,32 | -1,98% | 348.426,00 |
| 29.11.2023 | 85,14 | 86,00 | 83,50 | 83,98 | -1,11% | 115.057,00 |
| 28.11.2023 | 86,12 | 86,56 | 84,76 | 84,92 | -1,83% | 101.441,00 |
| 27.11.2023 | 86,22 | 87,54 | 86,22 | 86,50 | -0,32% | 51.501,00 |
| 24.11.2023 | 86,36 | 86,90 | 84,52 | 86,78 | -0,34% | 81.599,00 |