Börse:
121,400€
-0,41%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
120,600€
Ask:
122,200€
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 121,50 | 123,10 | 120,35 | 121,40 | -0,41% | 200,00 |
| 05.03.2021 | 121,55 | 122,45 | 120,60 | 121,90 | 0,37% | 668,00 |
| 04.03.2021 | 122,30 | 124,50 | 121,15 | 121,45 | -0,86% | 249,00 |
| 03.03.2021 | 124,65 | 125,40 | 121,05 | 122,50 | -1,41% | 730,00 |
| 02.03.2021 | 125,50 | 127,15 | 123,55 | 124,25 | -1,31% | 663,00 |
| 01.03.2021 | 124,80 | 127,15 | 124,10 | 125,90 | 1,29% | 147,00 |
| 26.02.2021 | 125,10 | 125,30 | 123,25 | 124,30 | -0,84% | 203,00 |
| 25.02.2021 | 127,10 | 127,55 | 125,05 | 125,35 | -1,14% | 222,00 |
| 24.02.2021 | 126,25 | 128,15 | 124,85 | 126,80 | 0,20% | 116,00 |
| 23.02.2021 | 130,00 | 130,00 | 120,40 | 126,55 | -2,43% | 650,00 |
| 22.02.2021 | 132,30 | 132,30 | 128,75 | 129,70 | -2,00% | 584,00 |
| 19.02.2021 | 132,80 | 133,50 | 130,85 | 132,35 | -0,34% | 498,00 |
| 18.02.2021 | 133,70 | 135,20 | 131,95 | 132,80 | -0,82% | 44,00 |
| 17.02.2021 | 136,95 | 136,95 | 133,50 | 133,90 | -2,16% | 13,00 |
| 16.02.2021 | 134,85 | 137,95 | 134,65 | 136,85 | 1,52% | 185,00 |
| 15.02.2021 | 134,70 | 136,35 | 133,40 | 134,80 | 0,45% | 966,00 |
| 12.02.2021 | 133,65 | 135,10 | 133,35 | 134,20 | 0,22% | 210,00 |
| 11.02.2021 | 133,35 | 134,70 | 132,55 | 133,90 | 0,49% | 58,00 |
| 10.02.2021 | 134,40 | 135,10 | 132,85 | 133,25 | -0,60% | 140,00 |
| 09.02.2021 | 131,65 | 134,60 | 129,55 | 134,05 | 1,75% | 1.473,00 |
| 08.02.2021 | 139,30 | 140,15 | 130,35 | 131,75 | -4,80% | 899,00 |
| 05.02.2021 | 139,15 | 140,20 | 137,85 | 138,40 | -0,43% | 207,00 |
| 04.02.2021 | 137,05 | 140,00 | 136,65 | 139,00 | 1,31% | 466,00 |
| 03.02.2021 | 137,00 | 139,25 | 136,45 | 137,20 | 0,37% | 894,00 |
| 02.02.2021 | 132,60 | 137,55 | 0,00 | 136,70 | 3,17% | 920,00 |
| 01.02.2021 | 129,35 | 133,25 | 129,10 | 132,50 | 2,83% | 419,00 |
| 29.01.2021 | 126,85 | 130,40 | 125,60 | 128,85 | 0,90% | 228,00 |
| 28.01.2021 | 130,45 | 130,45 | 126,40 | 127,70 | -2,33% | 1.579,00 |
| 27.01.2021 | 134,30 | 135,40 | 127,40 | 130,75 | -2,72% | 201,00 |
| 26.01.2021 | 131,00 | 134,75 | 129,45 | 134,40 | 2,01% | 977,00 |
| 25.01.2021 | 131,45 | 133,80 | 131,10 | 131,75 | 0,38% | 832,00 |
| 22.01.2021 | 131,40 | 133,00 | 130,50 | 131,25 | -0,34% | 500,00 |
| 21.01.2021 | 127,50 | 131,80 | 127,50 | 131,70 | 3,29% | 1.618,00 |
| 20.01.2021 | 127,70 | 130,05 | 126,55 | 127,50 | -0,23% | 337,00 |
| 19.01.2021 | 120,30 | 130,35 | 120,25 | 127,80 | 6,46% | 2.555,00 |
| 18.01.2021 | 117,35 | 120,60 | 116,15 | 120,05 | 2,13% | 778,00 |
| 15.01.2021 | 114,60 | 118,10 | 114,50 | 117,55 | 2,26% | 798,00 |
| 14.01.2021 | 113,20 | 115,75 | 112,80 | 114,95 | 1,73% | 190,00 |
| 13.01.2021 | 114,05 | 114,85 | 112,90 | 113,00 | -0,92% | 33,00 |
| 12.01.2021 | 113,50 | 115,55 | 112,90 | 114,05 | 0,66% | 407,00 |
| 11.01.2021 | 112,60 | 114,95 | 112,05 | 113,30 | 0,00% | 620,00 |
| 08.01.2021 | 110,40 | 114,05 | 109,25 | 113,30 | 2,95% | 1.105,00 |
| 07.01.2021 | 108,60 | 111,05 | 107,90 | 110,05 | 1,62% | 436,00 |
| 06.01.2021 | 108,15 | 109,25 | 107,15 | 108,30 | 0,28% | 264,00 |
| 05.01.2021 | 109,25 | 109,30 | 106,85 | 108,00 | -0,87% | 1.090,00 |
| 04.01.2021 | 109,20 | 110,60 | 107,75 | 108,95 | -0,09% | 888,00 |
| 30.12.2020 | 108,55 | 109,15 | 108,00 | 109,05 | 0,60% | 116,00 |
| 29.12.2020 | 107,75 | 109,10 | 107,45 | 108,40 | 1,07% | 764,00 |
| 28.12.2020 | 107,15 | 108,35 | 106,05 | 107,25 | 0,42% | 1.588,00 |
| 23.12.2020 | 107,55 | 108,25 | 106,15 | 106,80 | -0,70% | 256,00 |
| 22.12.2020 | 107,25 | 108,00 | 106,85 | 107,55 | 0,00% | 376,00 |
| 21.12.2020 | 108,45 | 109,00 | 105,35 | 107,55 | -1,47% | 384,00 |
| 18.12.2020 | 107,00 | 109,80 | 106,60 | 109,15 | 1,91% | 592,00 |
| 17.12.2020 | 107,90 | 108,30 | 105,55 | 107,10 | -0,70% | 3.199,00 |
| 16.12.2020 | 105,70 | 108,35 | 105,10 | 107,85 | 1,70% | 558,00 |
| 15.12.2020 | 108,05 | 108,60 | 105,20 | 106,05 | -1,81% | 449,00 |
| 14.12.2020 | 108,45 | 109,05 | 106,00 | 108,00 | -0,41% | 669,00 |
| 11.12.2020 | 107,00 | 109,45 | 105,85 | 108,45 | -1,09% | 684,00 |
| 10.12.2020 | 109,65 | 110,00 | 108,25 | 109,65 | 0,00% | 478,00 |
| 09.12.2020 | 113,25 | 113,75 | 108,05 | 109,65 | -2,96% | 867,00 |
| 08.12.2020 | 111,80 | 113,15 | 111,10 | 113,00 | 1,25% | 370,00 |
| 07.12.2020 | 111,20 | 112,60 | 109,70 | 111,60 | 0,40% | 690,00 |
| 04.12.2020 | 109,45 | 111,55 | 108,75 | 111,15 | 1,51% | 97,00 |
| 03.12.2020 | 110,75 | 111,20 | 109,00 | 109,50 | -1,26% | 520,00 |
| 02.12.2020 | 111,40 | 112,05 | 110,25 | 110,90 | -0,67% | 102,00 |
| 01.12.2020 | 112,30 | 112,75 | 109,75 | 111,65 | -0,27% | 4.068,00 |
| 30.11.2020 | 110,85 | 113,75 | 110,85 | 111,95 | 0,45% | 321,00 |
| 27.11.2020 | 111,55 | 111,95 | 108,95 | 111,45 | 0,04% | 451,00 |
| 26.11.2020 | 110,55 | 112,25 | 109,75 | 111,40 | 0,95% | 1.233,00 |
| 25.11.2020 | 110,90 | 111,45 | 109,15 | 110,35 | -1,08% | 435,00 |
| 24.11.2020 | 116,15 | 116,70 | 110,15 | 111,55 | -3,88% | 403,00 |
| 23.11.2020 | 118,55 | 119,10 | 115,30 | 116,05 | -2,07% | 409,00 |
| 20.11.2020 | 116,70 | 118,75 | 116,05 | 118,50 | 2,07% | 583,00 |
| 19.11.2020 | 115,30 | 117,05 | 114,85 | 116,10 | -0,13% | 68,00 |
| 18.11.2020 | 115,95 | 116,70 | 114,95 | 116,25 | 0,00% | 94,00 |
| 17.11.2020 | 118,25 | 118,30 | 115,40 | 116,25 | -1,73% | 399,00 |
| 16.11.2020 | 118,95 | 119,85 | 117,35 | 118,30 | -0,50% | 438,00 |
| 13.11.2020 | 115,90 | 118,90 | 114,95 | 118,90 | 2,72% | 408,00 |
| 12.11.2020 | 117,40 | 117,50 | 115,15 | 115,75 | -1,49% | 296,00 |
| 11.11.2020 | 115,40 | 118,55 | 114,60 | 117,50 | 2,22% | 770,00 |
| 10.11.2020 | 117,70 | 120,15 | 113,65 | 114,95 | -3,16% | 798,00 |
| 09.11.2020 | 116,05 | 120,20 | 116,05 | 118,70 | 3,49% | 260,00 |
| 06.11.2020 | 115,45 | 116,15 | 113,70 | 114,70 | -0,95% | 659,00 |
| 05.11.2020 | 114,40 | 116,80 | 114,40 | 115,80 | 1,27% | 709,00 |
| 04.11.2020 | 110,70 | 114,90 | 109,55 | 114,35 | 3,16% | 151,00 |
| 03.11.2020 | 109,30 | 111,15 | 108,25 | 110,85 | 2,17% | 387,00 |
| 02.11.2020 | 111,30 | 112,05 | 108,05 | 108,50 | -2,56% | 746,00 |
| 30.10.2020 | 108,50 | 113,35 | 106,50 | 111,35 | 1,78% | 317,00 |
| 29.10.2020 | 112,05 | 113,70 | 105,25 | 109,40 | -2,15% | 549,00 |
| 28.10.2020 | 114,20 | 114,60 | 105,60 | 111,80 | -2,57% | 1.259,00 |
| 27.10.2020 | 115,25 | 117,35 | 114,20 | 114,75 | 1,28% | 1.126,00 |
| 26.10.2020 | 116,15 | 118,45 | 110,60 | 113,30 | -4,51% | 1.331,00 |
| 23.10.2020 | 120,75 | 121,25 | 114,65 | 118,65 | -2,39% | 2.540,00 |
| 22.10.2020 | 119,80 | 122,65 | 118,00 | 121,55 | 1,33% | 918,00 |
| 21.10.2020 | 121,85 | 121,95 | 119,35 | 119,95 | -1,24% | 613,00 |
| 20.10.2020 | 122,00 | 123,65 | 120,70 | 121,45 | -0,82% | 763,00 |
| 19.10.2020 | 121,50 | 123,95 | 121,20 | 122,45 | 0,86% | 1.412,00 |
| 16.10.2020 | 118,20 | 122,20 | 117,55 | 121,40 | 2,10% | 881,00 |
| 15.10.2020 | 120,80 | 121,55 | 117,95 | 118,90 | -2,14% | 2.495,00 |
| 14.10.2020 | 118,55 | 122,55 | 117,95 | 121,50 | 2,49% | 2.098,00 |