102,800€
3,94%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 99,15 | 103,00 | 98,90 | 102,80 | 3,92% | 2.153,00 |
| 22.04.2024 | 98,25 | 100,10 | 97,95 | 98,93 | 1,51% | 1.693,00 |
| 19.04.2024 | 96,40 | 99,25 | 95,88 | 97,45 | 0,08% | 2.276,00 |
| 18.04.2024 | 96,50 | 97,95 | 94,80 | 97,38 | 1,25% | 7.119,00 |
| 17.04.2024 | 102,20 | 102,30 | 95,60 | 96,18 | -5,53% | 3.088,00 |
| 16.04.2024 | 102,15 | 102,70 | 101,10 | 101,80 | -1,02% | 5.988,00 |
| 15.04.2024 | 102,15 | 104,80 | 101,95 | 102,85 | 1,08% | 1.006,00 |
| 12.04.2024 | 103,80 | 104,80 | 101,00 | 101,75 | -1,93% | 1.165,00 |
| 11.04.2024 | 104,90 | 105,70 | 103,05 | 103,75 | -1,10% | 5.705,00 |
| 10.04.2024 | 107,15 | 107,90 | 103,70 | 104,90 | -1,92% | 2.537,00 |
| 09.04.2024 | 106,65 | 107,60 | 105,95 | 106,95 | 0,52% | 3.303,00 |
| 08.04.2024 | 106,80 | 107,20 | 106,00 | 106,40 | -0,33% | 2.381,00 |
| 05.04.2024 | 108,35 | 109,00 | 105,85 | 106,75 | -1,75% | 4.813,00 |
| 04.04.2024 | 111,30 | 111,80 | 108,50 | 108,65 | -2,25% | 2.867,00 |
| 03.04.2024 | 114,80 | 114,90 | 110,60 | 111,15 | -3,39% | 4.891,00 |
| 02.04.2024 | 115,95 | 116,70 | 114,05 | 115,05 | -0,93% | 5.370,00 |
| 28.03.2024 | 119,73 | 120,20 | 115,68 | 116,13 | -2,91% | 2.661,00 |
| 27.03.2024 | 118,48 | 120,05 | 116,65 | 119,60 | 0,99% | 3.266,00 |
| 26.03.2024 | 118,40 | 119,50 | 116,55 | 118,43 | 0,34% | 1.801,00 |
| 25.03.2024 | 118,38 | 119,70 | 117,05 | 118,03 | -0,11% | 2.901,00 |
| 22.03.2024 | 114,98 | 118,48 | 113,45 | 118,15 | 2,18% | 991,00 |
| 21.03.2024 | 118,08 | 119,45 | 115,58 | 115,63 | -1,83% | 3.947,00 |
| 20.03.2024 | 120,95 | 121,10 | 115,20 | 117,78 | -2,48% | 1.666,00 |
| 19.03.2024 | 119,80 | 120,93 | 119,25 | 120,78 | 0,77% | 5.554,00 |
| 18.03.2024 | 120,78 | 121,40 | 118,95 | 119,85 | -0,68% | 658,00 |
| 15.03.2024 | 121,68 | 123,05 | 120,23 | 120,68 | -0,98% | 3.230,00 |
| 14.03.2024 | 120,95 | 123,85 | 120,35 | 121,88 | 1,14% | 3.880,00 |
| 13.03.2024 | 120,75 | 123,20 | 119,95 | 120,50 | -0,25% | 1.221,00 |
| 12.03.2024 | 117,55 | 121,55 | 116,78 | 120,80 | 1,07% | 3.148,00 |
| 11.03.2024 | 119,80 | 120,80 | 118,68 | 119,53 | -0,21% | 1.954,00 |
| 08.03.2024 | 116,80 | 120,40 | 115,80 | 119,78 | 3,03% | 3.677,00 |
| 07.03.2024 | 116,98 | 117,10 | 115,55 | 116,25 | -0,79% | 1.727,00 |
| 06.03.2024 | 118,65 | 118,88 | 114,83 | 117,18 | -1,01% | 4.486,00 |
| 05.03.2024 | 116,63 | 119,20 | 116,55 | 118,38 | 1,22% | 1.830,00 |
| 04.03.2024 | 116,13 | 117,63 | 115,48 | 116,95 | 0,71% | 4.682,00 |
| 01.03.2024 | 114,15 | 116,55 | 112,60 | 116,13 | 2,09% | 2.797,00 |
| 29.02.2024 | 111,38 | 113,80 | 111,20 | 113,75 | 2,16% | 2.410,00 |
| 28.02.2024 | 111,63 | 112,85 | 110,43 | 111,35 | -0,40% | 1.597,00 |
| 27.02.2024 | 110,73 | 112,30 | 110,05 | 111,80 | 0,83% | 270,00 |
| 26.02.2024 | 113,30 | 113,90 | 110,75 | 110,88 | -2,10% | 1.065,00 |
| 23.02.2024 | 112,75 | 114,30 | 112,20 | 113,25 | 0,40% | 2.404,00 |
| 22.02.2024 | 110,20 | 113,45 | 109,93 | 112,80 | 2,69% | 3.452,00 |
| 21.02.2024 | 110,58 | 111,90 | 109,20 | 109,85 | -0,86% | 922,00 |
| 20.02.2024 | 110,70 | 112,10 | 110,45 | 110,80 | 0,05% | 3.481,00 |
| 19.02.2024 | 110,73 | 111,95 | 109,93 | 110,75 | -0,25% | 579,00 |
| 16.02.2024 | 110,23 | 111,60 | 109,70 | 111,03 | 0,75% | 1.859,00 |
| 15.02.2024 | 111,00 | 111,50 | 109,55 | 110,20 | -0,68% | 2.838,00 |
| 14.02.2024 | 109,98 | 111,85 | 109,38 | 110,95 | 1,16% | 1.023,00 |
| 13.02.2024 | 109,60 | 112,45 | 108,30 | 109,68 | 0,09% | 567,00 |
| 12.02.2024 | 111,40 | 111,55 | 108,70 | 109,58 | -1,37% | 3.187,00 |
| 09.02.2024 | 108,00 | 119,35 | 108,00 | 111,10 | 5,28% | 5.537,00 |
| 08.02.2024 | 104,38 | 107,73 | 104,28 | 105,53 | 0,96% | 2.922,00 |
| 07.02.2024 | 104,08 | 104,68 | 102,40 | 104,53 | 0,87% | 2.616,00 |
| 06.02.2024 | 100,60 | 103,95 | 100,00 | 103,63 | 2,73% | 1.384,00 |
| 05.02.2024 | 101,93 | 102,90 | 100,28 | 100,88 | -1,22% | 2.767,00 |
| 02.02.2024 | 102,90 | 103,78 | 101,45 | 102,13 | -0,80% | 1.418,00 |
| 01.02.2024 | 97,71 | 103,55 | 97,71 | 102,95 | 4,78% | 4.314,00 |
| 31.01.2024 | 98,86 | 99,52 | 97,76 | 98,25 | -1,03% | 1.324,00 |
| 30.01.2024 | 100,95 | 101,20 | 99,04 | 99,27 | -1,40% | 2.126,00 |
| 29.01.2024 | 98,08 | 101,05 | 95,64 | 100,68 | 2,47% | 1.061,00 |
| 26.01.2024 | 97,88 | 100,53 | 95,09 | 98,25 | -0,27% | 754,00 |
| 25.01.2024 | 97,64 | 99,04 | 96,66 | 98,52 | 0,77% | 2.044,00 |
| 24.01.2024 | 98,09 | 99,82 | 97,20 | 97,77 | 0,44% | 1.813,00 |
| 23.01.2024 | 97,26 | 99,06 | 96,83 | 97,34 | -0,67% | 3.701,00 |
| 22.01.2024 | 100,60 | 101,30 | 97,18 | 98,00 | -2,58% | 5.695,00 |
| 19.01.2024 | 102,35 | 103,30 | 99,04 | 100,60 | -1,61% | 1.421,00 |
| 18.01.2024 | 101,75 | 102,95 | 100,85 | 102,25 | 0,64% | 714,00 |
| 17.01.2024 | 102,23 | 102,93 | 100,60 | 101,60 | -1,74% | 3.345,00 |
| 16.01.2024 | 101,10 | 103,45 | 100,08 | 103,40 | 1,65% | 1.375,00 |
| 15.01.2024 | 104,10 | 104,10 | 101,15 | 101,73 | -1,55% | 2.353,00 |
| 12.01.2024 | 104,78 | 106,20 | 101,90 | 103,33 | -1,20% | 5.651,00 |
| 11.01.2024 | 101,45 | 104,70 | 101,03 | 104,58 | 3,51% | 2.580,00 |
| 10.01.2024 | 100,98 | 101,30 | 99,30 | 101,03 | 0,05% | 2.202,00 |
| 09.01.2024 | 99,75 | 101,65 | 98,37 | 100,98 | 1,27% | 2.337,00 |
| 08.01.2024 | 95,40 | 99,88 | 95,40 | 99,71 | 6,49% | 1.722,00 |
| 05.01.2024 | 93,30 | 93,74 | 91,56 | 93,63 | 0,34% | 2.035,00 |
| 04.01.2024 | 93,74 | 94,56 | 92,42 | 93,31 | -0,56% | 1.392,00 |
| 03.01.2024 | 96,64 | 96,72 | 92,92 | 93,84 | -2,95% | 2.514,00 |
| 02.01.2024 | 99,06 | 99,44 | 96,20 | 96,69 | -1,81% | 3.144,00 |
| 29.12.2023 | 99,14 | 99,34 | 97,98 | 98,47 | -0,38% | 620,00 |
| 28.12.2023 | 99,98 | 99,98 | 98,25 | 98,85 | -0,71% | 2.054,00 |
| 27.12.2023 | 100,38 | 101,10 | 98,90 | 99,56 | -0,57% | 3.876,00 |
| 22.12.2023 | 99,74 | 100,85 | 98,88 | 100,14 | -0,01% | 492,00 |
| 21.12.2023 | 100,10 | 100,40 | 98,70 | 100,15 | 0,41% | 2.016,00 |
| 20.12.2023 | 101,00 | 101,50 | 97,81 | 99,74 | -1,08% | 2.673,00 |
| 19.12.2023 | 100,60 | 101,20 | 99,00 | 100,83 | 0,47% | 1.614,00 |
| 18.12.2023 | 97,49 | 101,20 | 95,99 | 100,35 | 2,89% | 2.623,00 |
| 15.12.2023 | 97,90 | 98,54 | 97,05 | 97,53 | -0,48% | 1.465,00 |
| 14.12.2023 | 92,82 | 102,10 | 92,57 | 98,00 | 6,04% | 8.894,00 |
| 13.12.2023 | 93,50 | 94,86 | 90,76 | 92,42 | -1,37% | 2.485,00 |
| 12.12.2023 | 91,82 | 96,76 | 87,86 | 93,70 | 6,49% | 5.489,00 |
| 11.12.2023 | 86,36 | 88,34 | 86,16 | 87,99 | 1,27% | 3.264,00 |
| 08.12.2023 | 86,09 | 88,56 | 85,91 | 86,89 | 0,92% | 6.554,00 |
| 07.12.2023 | 85,88 | 86,38 | 84,70 | 86,10 | 0,14% | 2.960,00 |
| 06.12.2023 | 80,98 | 86,58 | 80,81 | 85,98 | 6,54% | 3.234,00 |
| 05.12.2023 | 80,13 | 81,30 | 78,40 | 80,70 | -2,29% | 7.840,00 |
| 04.12.2023 | 84,52 | 84,63 | 81,40 | 82,59 | -1,82% | 2.056,00 |
| 01.12.2023 | 80,71 | 84,60 | 79,50 | 84,12 | 2,03% | 4.536,00 |
| 30.11.2023 | 84,47 | 84,48 | 81,42 | 82,45 | -2,18% | 3.077,00 |
| 29.11.2023 | 84,85 | 86,01 | 83,52 | 84,29 | -0,60% | 2.768,00 |