116,125€
-3,19%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 119,85 | 119,85 | 115,45 | 116,05 | -3,25% | 5.492,00 |
27.03.2024 | 118,25 | 119,95 | 117,65 | 119,95 | 1,27% | 4.532,00 |
26.03.2024 | 117,95 | 119,20 | 116,75 | 118,45 | 0,59% | 6.453,00 |
25.03.2024 | 117,85 | 119,65 | 117,00 | 117,75 | -0,38% | 5.028,00 |
22.03.2024 | 115,15 | 118,65 | 113,75 | 118,20 | 2,52% | 7.495,00 |
21.03.2024 | 118,45 | 119,30 | 115,30 | 115,30 | -2,33% | 7.867,00 |
20.03.2024 | 121,00 | 121,20 | 115,15 | 118,05 | -2,40% | 10.709,00 |
19.03.2024 | 120,15 | 121,20 | 119,20 | 120,95 | 1,21% | 14.112,00 |
18.03.2024 | 120,25 | 121,00 | 118,90 | 119,50 | -1,24% | 3.262,00 |
15.03.2024 | 122,15 | 123,10 | 119,95 | 121,00 | -1,02% | 5.033,00 |
14.03.2024 | 121,25 | 123,50 | 120,45 | 122,25 | 1,79% | 6.347,00 |
13.03.2024 | 120,60 | 123,05 | 120,10 | 120,10 | -0,70% | 5.717,00 |
12.03.2024 | 117,05 | 121,40 | 116,60 | 120,95 | 1,43% | 6.399,00 |
11.03.2024 | 120,15 | 120,95 | 118,35 | 119,25 | -0,67% | 5.306,00 |
08.03.2024 | 116,50 | 120,40 | 115,80 | 120,05 | 3,09% | 14.703,00 |
07.03.2024 | 117,00 | 117,35 | 115,65 | 116,45 | -0,38% | 2.929,00 |
06.03.2024 | 118,30 | 119,00 | 114,95 | 116,90 | -0,97% | 4.130,00 |
05.03.2024 | 117,00 | 119,15 | 116,45 | 118,05 | 0,73% | 6.809,00 |
04.03.2024 | 115,55 | 117,80 | 115,35 | 117,20 | 1,21% | 7.259,00 |
01.03.2024 | 113,95 | 116,40 | 112,50 | 115,80 | 1,80% | 5.548,00 |
29.02.2024 | 111,60 | 113,85 | 111,15 | 113,75 | 2,06% | 6.699,00 |
28.02.2024 | 111,80 | 112,60 | 110,50 | 111,45 | -0,36% | 2.238,00 |
27.02.2024 | 111,15 | 112,35 | 110,05 | 111,85 | 0,99% | 4.866,00 |
26.02.2024 | 113,20 | 113,35 | 110,70 | 110,75 | -1,86% | 3.646,00 |
23.02.2024 | 112,95 | 114,30 | 112,20 | 112,85 | 0,40% | 5.223,00 |
22.02.2024 | 110,20 | 113,40 | 109,45 | 112,40 | 2,18% | 6.104,00 |
21.02.2024 | 110,35 | 111,85 | 109,00 | 110,00 | -0,99% | 3.243,00 |
20.02.2024 | 110,95 | 112,00 | 110,45 | 111,10 | 0,14% | 2.633,00 |
19.02.2024 | 110,50 | 111,90 | 109,85 | 110,95 | -0,09% | 3.557,00 |
16.02.2024 | 110,60 | 111,40 | 109,95 | 111,05 | 1,18% | 3.734,00 |
15.02.2024 | 110,70 | 111,55 | 109,70 | 109,75 | -0,81% | 7.012,00 |
14.02.2024 | 109,50 | 111,90 | 109,25 | 110,65 | 1,24% | 4.331,00 |
13.02.2024 | 109,25 | 112,20 | 108,35 | 109,30 | -0,23% | 5.862,00 |
12.02.2024 | 110,70 | 111,50 | 108,75 | 109,55 | -1,13% | 7.966,00 |
09.02.2024 | 108,50 | 119,30 | 107,60 | 110,80 | 4,63% | 42.810,00 |
08.02.2024 | 104,20 | 107,50 | 104,05 | 105,90 | 1,73% | 13.011,00 |
07.02.2024 | 103,50 | 104,55 | 102,40 | 104,10 | 0,19% | 6.467,00 |
06.02.2024 | 100,45 | 103,95 | 100,00 | 103,90 | 3,28% | 5.157,00 |
05.02.2024 | 102,45 | 102,65 | 100,00 | 100,60 | -1,66% | 6.824,00 |
02.02.2024 | 103,15 | 103,75 | 101,45 | 102,30 | -0,63% | 8.897,00 |
01.02.2024 | 98,40 | 103,15 | 97,78 | 102,95 | 4,48% | 9.337,00 |
31.01.2024 | 99,38 | 99,58 | 97,82 | 98,54 | -1,02% | 3.590,00 |
30.01.2024 | 100,55 | 101,30 | 98,88 | 99,56 | -0,69% | 5.674,00 |
29.01.2024 | 97,72 | 101,00 | 95,76 | 100,25 | 2,46% | 12.505,00 |
26.01.2024 | 98,52 | 100,35 | 95,52 | 97,84 | -0,31% | 4.326,00 |
25.01.2024 | 98,02 | 99,00 | 96,70 | 98,14 | -0,02% | 2.692,00 |
24.01.2024 | 97,88 | 98,60 | 97,24 | 98,16 | 0,66% | 2.862,00 |
23.01.2024 | 97,58 | 98,94 | 96,80 | 97,52 | 0,02% | 3.381,00 |
22.01.2024 | 100,40 | 101,30 | 97,40 | 97,50 | -2,74% | 8.490,00 |
19.01.2024 | 102,55 | 103,00 | 99,02 | 100,25 | -2,24% | 5.073,00 |
18.01.2024 | 101,45 | 102,75 | 101,05 | 102,55 | 0,54% | 6.636,00 |
17.01.2024 | 102,05 | 102,65 | 100,90 | 102,00 | -1,40% | 5.135,00 |
16.01.2024 | 101,40 | 103,45 | 100,60 | 103,45 | 1,92% | 9.633,00 |
15.01.2024 | 104,10 | 104,25 | 101,20 | 101,50 | -2,17% | 4.304,00 |
12.01.2024 | 104,35 | 106,20 | 101,85 | 103,75 | -1,10% | 8.668,00 |
11.01.2024 | 101,25 | 104,90 | 101,05 | 104,90 | 3,55% | 16.399,00 |
10.01.2024 | 101,25 | 101,35 | 99,32 | 101,30 | 0,00% | 7.007,00 |
09.01.2024 | 100,25 | 101,65 | 98,42 | 101,30 | 1,30% | 9.884,00 |
08.01.2024 | 96,10 | 100,00 | 95,50 | 100,00 | 6,45% | 18.099,00 |
05.01.2024 | 93,00 | 94,00 | 91,58 | 93,94 | 0,26% | 2.808,00 |
04.01.2024 | 93,66 | 94,22 | 92,48 | 93,70 | 0,17% | 2.994,00 |
03.01.2024 | 96,40 | 96,94 | 92,92 | 93,54 | -2,97% | 5.910,00 |
02.01.2024 | 98,86 | 99,38 | 96,14 | 96,40 | -2,27% | 10.073,00 |
29.12.2023 | 99,30 | 99,46 | 98,10 | 98,64 | 0,04% | 1.782,00 |
28.12.2023 | 99,98 | 99,98 | 98,22 | 98,60 | -1,32% | 6.214,00 |
27.12.2023 | 100,00 | 101,00 | 98,92 | 99,92 | 0,08% | 6.186,00 |
22.12.2023 | 100,30 | 100,80 | 98,94 | 99,84 | -0,31% | 9.582,00 |
21.12.2023 | 99,50 | 100,35 | 98,84 | 100,15 | 0,71% | 8.820,00 |
20.12.2023 | 100,50 | 101,70 | 97,84 | 99,44 | -1,50% | 8.861,00 |
19.12.2023 | 100,45 | 101,15 | 99,10 | 100,95 | 0,00% | 7.924,00 |
18.12.2023 | 97,04 | 101,25 | 96,42 | 100,95 | 3,86% | 18.462,00 |
15.12.2023 | 98,38 | 98,48 | 97,02 | 97,20 | -1,26% | 7.867,00 |
14.12.2023 | 92,88 | 102,00 | 92,54 | 98,44 | 6,49% | 26.690,00 |
13.12.2023 | 93,86 | 94,80 | 90,68 | 92,44 | -1,45% | 10.526,00 |
12.12.2023 | 89,62 | 96,62 | 88,00 | 93,80 | 6,47% | 38.287,00 |
11.12.2023 | 86,28 | 88,16 | 86,28 | 88,10 | 1,80% | 6.733,00 |
08.12.2023 | 85,84 | 88,50 | 85,82 | 86,54 | 0,82% | 11.592,00 |
07.12.2023 | 85,74 | 86,48 | 84,68 | 85,84 | -0,69% | 8.065,00 |
06.12.2023 | 80,62 | 86,50 | 80,62 | 86,44 | 7,46% | 19.213,00 |
05.12.2023 | 80,00 | 81,18 | 78,34 | 80,44 | -2,80% | 19.871,00 |
04.12.2023 | 84,54 | 84,68 | 81,40 | 82,76 | -1,57% | 6.933,00 |
01.12.2023 | 80,00 | 84,58 | 79,20 | 84,08 | 1,59% | 11.018,00 |
30.11.2023 | 84,72 | 84,88 | 81,68 | 82,76 | -2,08% | 5.739,00 |
29.11.2023 | 84,72 | 86,00 | 83,56 | 84,52 | 0,12% | 5.310,00 |
28.11.2023 | 86,94 | 86,94 | 84,42 | 84,42 | -2,25% | 3.016,00 |
27.11.2023 | 86,76 | 87,48 | 86,22 | 86,36 | -0,69% | 2.803,00 |
24.11.2023 | 87,48 | 87,48 | 84,64 | 86,96 | -0,53% | 3.262,00 |
23.11.2023 | 87,28 | 87,42 | 86,30 | 87,42 | 0,76% | 5.066,00 |
22.11.2023 | 85,52 | 87,48 | 85,52 | 86,76 | 0,72% | 2.709,00 |
21.11.2023 | 86,16 | 86,78 | 85,14 | 86,14 | -0,58% | 3.939,00 |
20.11.2023 | 86,88 | 87,26 | 85,46 | 86,64 | -0,53% | 10.628,00 |
17.11.2023 | 87,04 | 87,56 | 86,40 | 87,10 | 0,53% | 5.863,00 |
16.11.2023 | 86,28 | 87,38 | 85,26 | 86,64 | -0,09% | 6.351,00 |
15.11.2023 | 87,10 | 88,60 | 85,46 | 86,72 | -1,07% | 10.146,00 |
14.11.2023 | 81,60 | 87,72 | 81,02 | 87,66 | 7,35% | 11.906,00 |
13.11.2023 | 85,00 | 85,34 | 80,40 | 81,66 | -4,09% | 9.990,00 |
10.11.2023 | 85,78 | 85,78 | 83,72 | 85,14 | -0,95% | 3.705,00 |
09.11.2023 | 85,26 | 86,28 | 84,54 | 85,96 | 0,82% | 4.813,00 |
08.11.2023 | 83,66 | 85,46 | 83,34 | 85,26 | 1,21% | 2.924,00 |
07.11.2023 | 84,06 | 84,28 | 83,00 | 84,24 | 0,55% | 2.582,00 |