98,775€
-1,50%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 100,28 | 100,70 | 98,05 | 98,83 | -1,45% | 28,00 |
| 24.04.2024 | 103,20 | 103,80 | 100,18 | 100,28 | -2,93% | 37,00 |
| 23.04.2024 | 98,98 | 103,40 | 98,93 | 103,30 | 4,37% | 650,00 |
| 22.04.2024 | 97,55 | 100,10 | 97,55 | 98,98 | 1,46% | 51,00 |
| 19.04.2024 | 97,43 | 99,33 | 95,98 | 97,55 | 0,13% | 180,00 |
| 18.04.2024 | 96,20 | 97,95 | 94,78 | 97,43 | 1,27% | 983,00 |
| 17.04.2024 | 101,75 | 102,35 | 96,00 | 96,20 | -5,55% | 369,00 |
| 16.04.2024 | 102,85 | 102,85 | 101,10 | 101,85 | -0,97% | 235,00 |
| 15.04.2024 | 101,55 | 104,75 | 101,55 | 102,85 | 1,28% | 131,00 |
| 12.04.2024 | 103,70 | 104,75 | 101,15 | 101,55 | -2,07% | 54,00 |
| 11.04.2024 | 104,85 | 105,70 | 103,00 | 103,70 | -1,10% | 212,00 |
| 10.04.2024 | 107,10 | 107,90 | 103,65 | 104,85 | -2,01% | 650,00 |
| 09.04.2024 | 106,35 | 107,70 | 105,95 | 107,00 | 0,61% | 213,00 |
| 08.04.2024 | 106,75 | 107,10 | 106,05 | 106,35 | -0,37% | 64,00 |
| 05.04.2024 | 108,60 | 108,95 | 105,65 | 106,75 | -1,66% | 315,00 |
| 04.04.2024 | 111,00 | 111,80 | 108,50 | 108,55 | -2,30% | 595,00 |
| 03.04.2024 | 115,00 | 115,00 | 110,60 | 111,10 | -3,39% | 406,00 |
| 02.04.2024 | 116,35 | 116,70 | 114,05 | 115,00 | -1,18% | 492,00 |
| 28.03.2024 | 119,58 | 120,18 | 115,63 | 116,38 | -2,68% | 466,00 |
| 27.03.2024 | 118,18 | 120,05 | 117,68 | 119,58 | 1,18% | 71,00 |
| 26.03.2024 | 117,95 | 119,55 | 116,55 | 118,18 | 0,19% | 136,00 |
| 25.03.2024 | 118,23 | 119,73 | 117,05 | 117,95 | -0,23% | 43,00 |
| 22.03.2024 | 114,45 | 118,55 | 113,48 | 118,23 | 2,32% | 533,00 |
| 21.03.2024 | 117,83 | 119,25 | 115,50 | 115,55 | -1,93% | 291,00 |
| 20.03.2024 | 120,83 | 121,13 | 115,20 | 117,83 | -2,48% | 348,00 |
| 19.03.2024 | 119,78 | 120,95 | 119,33 | 120,83 | 0,88% | 1.993,00 |
| 18.03.2024 | 120,73 | 121,40 | 118,95 | 119,78 | -0,75% | 304,00 |
| 15.03.2024 | 121,83 | 123,03 | 120,20 | 120,68 | -0,94% | 224,00 |
| 14.03.2024 | 120,38 | 123,85 | 120,33 | 121,83 | 1,20% | 341,00 |
| 13.03.2024 | 120,65 | 123,18 | 119,98 | 120,38 | -0,23% | 196,00 |
| 12.03.2024 | 119,48 | 121,55 | 116,80 | 120,65 | 0,98% | 317,00 |
| 11.03.2024 | 119,63 | 120,80 | 118,63 | 119,48 | -0,25% | 199,00 |
| 08.03.2024 | 116,33 | 120,38 | 115,80 | 119,78 | 2,97% | 2.893,00 |
| 07.03.2024 | 117,23 | 117,25 | 115,53 | 116,33 | -0,85% | 207,00 |
| 06.03.2024 | 118,35 | 118,73 | 114,83 | 117,33 | -0,93% | 872,00 |
| 05.03.2024 | 116,83 | 119,20 | 116,55 | 118,43 | 1,41% | 421,00 |
| 04.03.2024 | 116,05 | 117,63 | 115,38 | 116,78 | 0,75% | 550,00 |
| 01.03.2024 | 113,58 | 116,55 | 112,60 | 115,90 | 2,05% | 63,00 |
| 29.02.2024 | 111,23 | 113,83 | 111,18 | 113,58 | 2,20% | 441,00 |
| 28.02.2024 | 111,58 | 112,85 | 110,45 | 111,13 | -0,45% | 247,00 |
| 27.02.2024 | 110,90 | 112,30 | 110,05 | 111,63 | 0,65% | 199,00 |
| 26.02.2024 | 113,33 | 113,90 | 110,75 | 110,90 | -2,05% | 206,00 |
| 23.02.2024 | 112,68 | 114,28 | 112,23 | 113,23 | 0,49% | 194,00 |
| 22.02.2024 | 109,48 | 113,48 | 109,48 | 112,68 | 2,88% | 619,00 |
| 21.02.2024 | 110,70 | 111,90 | 108,95 | 109,53 | -1,06% | 118,00 |
| 20.02.2024 | 110,63 | 112,15 | 110,43 | 110,70 | 0,07% | 89,00 |
| 19.02.2024 | 110,68 | 111,95 | 109,93 | 110,63 | -0,05% | 232,00 |
| 16.02.2024 | 110,18 | 111,58 | 109,73 | 110,68 | 0,41% | 426,00 |
| 15.02.2024 | 111,00 | 111,50 | 109,60 | 110,23 | -0,74% | 225,00 |
| 14.02.2024 | 109,60 | 111,85 | 109,25 | 111,05 | 1,32% | 146,00 |
| 13.02.2024 | 109,48 | 112,43 | 108,28 | 109,60 | 0,16% | 316,00 |
| 12.02.2024 | 111,05 | 111,55 | 108,68 | 109,43 | -1,46% | 615,00 |
| 09.02.2024 | 105,50 | 119,38 | 105,50 | 111,05 | 5,26% | 3.614,00 |
| 08.02.2024 | 104,25 | 107,68 | 104,23 | 105,50 | 1,20% | 430,00 |
| 07.02.2024 | 103,53 | 104,63 | 102,38 | 104,25 | 0,70% | 664,00 |
| 06.02.2024 | 100,98 | 103,95 | 100,02 | 103,53 | 2,53% | 789,00 |
| 05.02.2024 | 102,18 | 102,88 | 100,28 | 100,98 | -1,03% | 224,00 |
| 02.02.2024 | 103,08 | 103,68 | 101,48 | 102,03 | -1,33% | 105,00 |
| 01.02.2024 | 98,31 | 103,55 | 97,98 | 103,40 | 5,18% | 735,00 |
| 31.01.2024 | 99,32 | 99,51 | 97,75 | 98,31 | -0,97% | 220,00 |
| 30.01.2024 | 100,68 | 101,20 | 99,04 | 99,27 | -1,40% | 152,00 |
| 29.01.2024 | 97,99 | 101,03 | 95,63 | 100,68 | 2,50% | 155,00 |
| 26.01.2024 | 98,52 | 100,50 | 95,29 | 98,22 | -0,30% | 168,00 |
| 25.01.2024 | 97,80 | 99,04 | 96,66 | 98,52 | 0,68% | 359,00 |
| 24.01.2024 | 97,38 | 99,69 | 97,19 | 97,85 | 0,43% | 122,00 |
| 23.01.2024 | 98,05 | 99,05 | 96,76 | 97,43 | -0,63% | 541,00 |
| 22.01.2024 | 100,53 | 101,30 | 97,29 | 98,05 | -2,51% | 654,00 |
| 19.01.2024 | 102,20 | 103,20 | 99,03 | 100,58 | -1,64% | 151,00 |
| 18.01.2024 | 101,58 | 102,93 | 100,83 | 102,25 | 0,66% | 163,00 |
| 17.01.2024 | 103,30 | 103,38 | 100,83 | 101,58 | -1,79% | 94,00 |
| 16.01.2024 | 101,63 | 103,48 | 100,25 | 103,43 | 1,77% | 269,00 |
| 15.01.2024 | 103,20 | 103,80 | 101,18 | 101,63 | -1,48% | 358,00 |
| 12.01.2024 | 104,53 | 106,20 | 101,90 | 103,15 | -1,32% | 551,00 |
| 11.01.2024 | 101,35 | 104,73 | 101,05 | 104,53 | 3,59% | 1.192,00 |
| 10.01.2024 | 100,88 | 101,33 | 99,30 | 100,90 | 0,02% | 823,00 |
| 09.01.2024 | 99,71 | 101,65 | 98,37 | 100,88 | 1,22% | 462,00 |
| 08.01.2024 | 93,60 | 99,90 | 93,60 | 99,66 | 6,43% | 1.083,00 |
| 05.01.2024 | 93,28 | 93,79 | 91,56 | 93,64 | 0,34% | 861,00 |
| 04.01.2024 | 93,76 | 94,55 | 92,41 | 93,32 | -0,51% | 54,00 |
| 03.01.2024 | 96,54 | 96,62 | 92,95 | 93,80 | -2,96% | 517,00 |
| 02.01.2024 | 98,76 | 99,44 | 96,20 | 96,66 | -1,97% | 666,00 |
| 29.12.2023 | 98,78 | 99,35 | 98,04 | 98,60 | -0,22% | 57,00 |
| 28.12.2023 | 99,49 | 99,77 | 98,26 | 98,82 | -0,71% | 201,00 |
| 27.12.2023 | 100,38 | 101,08 | 98,90 | 99,53 | -0,44% | 307,00 |
| 22.12.2023 | 100,04 | 100,85 | 98,88 | 99,97 | -0,06% | 575,00 |
| 21.12.2023 | 99,53 | 100,40 | 98,70 | 100,04 | 0,47% | 567,00 |
| 20.12.2023 | 100,98 | 101,60 | 97,93 | 99,57 | -1,29% | 674,00 |
| 19.12.2023 | 100,63 | 101,23 | 99,01 | 100,88 | 0,35% | 162,00 |
| 18.12.2023 | 97,57 | 101,20 | 95,99 | 100,53 | 3,11% | 6.153,00 |
| 15.12.2023 | 98,25 | 99,03 | 97,06 | 97,49 | -0,37% | 417,00 |
| 14.12.2023 | 92,17 | 102,08 | 92,17 | 97,85 | 6,16% | 2.679,00 |
| 13.12.2023 | 93,80 | 94,85 | 90,75 | 92,17 | -1,74% | 151,00 |
| 12.12.2023 | 88,07 | 96,76 | 87,86 | 93,80 | 6,68% | 2.972,00 |
| 11.12.2023 | 86,88 | 88,33 | 86,22 | 87,93 | 1,29% | 857,00 |
| 08.12.2023 | 86,11 | 88,55 | 85,57 | 86,81 | 0,89% | 856,00 |
| 07.12.2023 | 85,94 | 86,37 | 84,71 | 86,04 | 0,12% | 548,00 |
| 06.12.2023 | 80,91 | 86,57 | 80,78 | 85,94 | 6,22% | 2.218,00 |
| 05.12.2023 | 82,64 | 82,64 | 78,38 | 80,91 | -2,02% | 849,00 |
| 04.12.2023 | 84,37 | 84,67 | 81,39 | 82,58 | -2,20% | 688,00 |
| 01.12.2023 | 82,60 | 84,60 | 79,49 | 84,44 | 2,48% | 794,00 |