Börse:
131,700€
3,70%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
131,500€
Ask:
131,900€
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 127,80 | 131,60 | 127,80 | 131,50 | 3,54% | 500,00 |
| 20.01.2021 | 127,60 | 129,70 | 126,70 | 127,00 | -0,39% | 941,00 |
| 19.01.2021 | 120,20 | 130,30 | 120,20 | 127,50 | 6,43% | 3.714,00 |
| 18.01.2021 | 117,20 | 120,30 | 117,00 | 119,80 | 2,04% | 1.671,00 |
| 15.01.2021 | 114,80 | 117,90 | 114,80 | 117,40 | 2,26% | 569,00 |
| 14.01.2021 | 112,90 | 115,50 | 112,90 | 114,80 | 1,77% | 622,00 |
| 13.01.2021 | 113,90 | 114,80 | 112,70 | 112,80 | -0,88% | 227,00 |
| 12.01.2021 | 113,50 | 115,20 | 113,30 | 113,80 | 0,71% | 257,00 |
| 11.01.2021 | 112,90 | 114,80 | 112,60 | 113,00 | 0,09% | 1.254,00 |
| 08.01.2021 | 109,40 | 113,80 | 109,40 | 112,90 | 2,73% | 1.386,00 |
| 07.01.2021 | 108,70 | 111,10 | 108,00 | 109,90 | 1,57% | 1.879,00 |
| 06.01.2021 | 108,40 | 109,20 | 107,30 | 108,20 | 0,37% | 1.340,00 |
| 05.01.2021 | 108,70 | 108,80 | 106,80 | 107,80 | -1,01% | 134,00 |
| 04.01.2021 | 109,30 | 109,80 | 108,20 | 108,90 | -0,09% | 454,00 |
| 30.12.2020 | 108,30 | 109,20 | 108,20 | 109,00 | 0,74% | 150,00 |
| 29.12.2020 | 107,60 | 109,00 | 107,60 | 108,20 | 0,93% | 1.922,00 |
| 28.12.2020 | 107,80 | 108,20 | 106,00 | 107,20 | 0,47% | 618,00 |
| 23.12.2020 | 107,30 | 108,20 | 106,60 | 106,70 | -0,56% | 337,00 |
| 22.12.2020 | 107,30 | 107,80 | 107,00 | 107,30 | -0,09% | 365,00 |
| 21.12.2020 | 109,00 | 109,00 | 105,50 | 107,40 | -1,38% | 1.681,00 |
| 18.12.2020 | 107,10 | 109,80 | 107,00 | 108,90 | 1,78% | 1.056,00 |
| 17.12.2020 | 107,80 | 107,80 | 105,70 | 107,00 | -0,47% | 2.308,00 |
| 16.12.2020 | 105,70 | 108,30 | 105,60 | 107,50 | 1,51% | 1.053,00 |
| 15.12.2020 | 107,60 | 107,90 | 105,60 | 105,90 | -1,85% | 534,00 |
| 14.12.2020 | 108,60 | 109,00 | 106,00 | 107,90 | -0,37% | 1.677,00 |
| 11.12.2020 | 107,30 | 108,80 | 106,00 | 108,30 | -0,82% | 868,00 |
| 10.12.2020 | 109,50 | 109,80 | 108,50 | 109,20 | -0,18% | 1.846,00 |
| 09.12.2020 | 113,10 | 113,10 | 108,30 | 109,40 | -2,84% | 826,00 |
| 08.12.2020 | 111,50 | 113,20 | 111,50 | 112,60 | 1,08% | 656,00 |
| 07.12.2020 | 111,20 | 112,30 | 110,50 | 111,40 | 0,27% | 611,00 |
| 04.12.2020 | 109,20 | 111,50 | 109,20 | 111,10 | 1,65% | 583,00 |
| 03.12.2020 | 110,70 | 110,80 | 109,30 | 109,30 | -1,18% | 1.276,00 |
| 02.12.2020 | 111,50 | 111,80 | 110,30 | 110,60 | -0,98% | 59,00 |
| 01.12.2020 | 112,10 | 112,40 | 110,00 | 111,70 | 0,00% | 742,00 |
| 30.11.2020 | 111,60 | 113,70 | 111,40 | 111,70 | 0,18% | 588,00 |
| 27.11.2020 | 111,40 | 111,60 | 109,30 | 111,50 | 0,27% | 545,00 |
| 26.11.2020 | 110,40 | 112,10 | 110,20 | 111,20 | 1,00% | 2.264,00 |
| 25.11.2020 | 110,80 | 111,20 | 109,40 | 110,10 | -0,90% | 765,00 |
| 24.11.2020 | 116,30 | 116,30 | 110,50 | 111,10 | -4,06% | 818,00 |
| 23.11.2020 | 118,80 | 118,80 | 115,50 | 115,80 | -2,11% | 254,00 |
| 20.11.2020 | 116,90 | 118,70 | 116,50 | 118,30 | 1,46% | 539,00 |
| 19.11.2020 | 115,60 | 117,00 | 115,10 | 116,60 | 0,60% | 1,00 |
| 18.11.2020 | 115,90 | 116,60 | 115,10 | 115,90 | -0,09% | 151,00 |
| 17.11.2020 | 117,60 | 117,80 | 115,50 | 116,00 | -1,78% | 642,00 |
| 16.11.2020 | 118,90 | 119,70 | 117,60 | 118,10 | -0,34% | 2.373,00 |
| 13.11.2020 | 115,40 | 118,90 | 115,40 | 118,50 | 2,60% | 405,00 |
| 12.11.2020 | 116,80 | 117,20 | 115,30 | 115,50 | -1,53% | 1.400,00 |
| 11.11.2020 | 115,00 | 117,70 | 115,00 | 117,30 | -0,42% | 647,00 |
| 10.11.2020 | 118,10 | 119,50 | 115,00 | 117,80 | -0,51% | 843,00 |
| 09.11.2020 | 115,80 | 120,10 | 115,80 | 118,40 | 3,41% | 2.356,00 |
| 06.11.2020 | 115,50 | 115,50 | 114,00 | 114,50 | -0,78% | 2.731,00 |
| 05.11.2020 | 115,10 | 116,70 | 114,70 | 115,40 | 1,05% | 1.045,00 |
| 04.11.2020 | 109,90 | 114,70 | 109,90 | 114,20 | 2,98% | 976,00 |
| 03.11.2020 | 108,80 | 111,00 | 108,80 | 110,90 | 2,40% | 246,00 |
| 02.11.2020 | 110,70 | 111,70 | 108,00 | 108,30 | -2,61% | 487,00 |
| 30.10.2020 | 107,20 | 113,30 | 107,20 | 111,20 | 1,83% | 510,00 |
| 29.10.2020 | 112,70 | 113,60 | 105,80 | 109,20 | -2,33% | 1.243,00 |
| 28.10.2020 | 114,00 | 114,00 | 105,10 | 111,80 | -2,44% | 3.639,00 |
| 27.10.2020 | 115,60 | 117,30 | 114,60 | 114,60 | 0,97% | 2.325,00 |
| 26.10.2020 | 116,70 | 118,00 | 112,80 | 113,50 | -4,14% | 3.194,00 |
| 23.10.2020 | 120,60 | 120,80 | 115,40 | 118,40 | -2,63% | 6.313,00 |
| 22.10.2020 | 119,50 | 122,00 | 118,40 | 121,60 | 1,00% | 4.183,00 |
| 21.10.2020 | 122,00 | 122,00 | 119,40 | 120,40 | -0,50% | 4.323,00 |
| 20.10.2020 | 121,80 | 123,50 | 120,90 | 121,00 | -1,06% | 6.873,00 |
| 19.10.2020 | 121,60 | 123,70 | 121,40 | 122,30 | 0,91% | 4.078,00 |
| 16.10.2020 | 118,10 | 122,20 | 117,90 | 121,20 | 2,02% | 2.942,00 |
| 15.10.2020 | 120,60 | 121,30 | 118,00 | 118,80 | -2,06% | 8.939,00 |
| 14.10.2020 | 118,30 | 122,10 | 118,30 | 121,30 | 2,45% | 2.736,00 |
| 13.10.2020 | 120,80 | 121,00 | 117,50 | 118,40 | -1,50% | 1.565,00 |
| 12.10.2020 | 115,90 | 120,80 | 115,70 | 120,20 | 3,71% | 6.340,00 |
| 09.10.2020 | 114,10 | 116,10 | 113,90 | 115,90 | 1,93% | 1.494,00 |
| 08.10.2020 | 112,10 | 114,30 | 112,10 | 113,70 | 1,16% | 949,00 |
| 07.10.2020 | 111,60 | 113,00 | 111,20 | 112,40 | 1,08% | 3.626,00 |
| 06.10.2020 | 110,70 | 111,90 | 110,30 | 111,20 | 0,45% | 1.781,00 |
| 05.10.2020 | 109,20 | 111,20 | 109,10 | 110,70 | 1,28% | 892,00 |
| 02.10.2020 | 108,10 | 109,60 | 108,00 | 109,30 | 0,09% | 234,00 |
| 01.10.2020 | 108,40 | 109,80 | 108,00 | 109,20 | 0,83% | 1.619,00 |
| 30.09.2020 | 108,10 | 108,50 | 106,70 | 108,30 | -0,64% | 2.192,00 |
| 29.09.2020 | 106,80 | 109,80 | 106,50 | 109,00 | 2,16% | 7.523,00 |
| 28.09.2020 | 104,70 | 107,30 | 104,70 | 106,70 | 2,20% | 1.906,00 |
| 25.09.2020 | 103,20 | 104,50 | 102,20 | 104,40 | 1,26% | 5.510,00 |
| 24.09.2020 | 100,40 | 103,60 | 100,40 | 103,10 | 2,59% | 3.503,00 |
| 23.09.2020 | 100,90 | 102,10 | 100,40 | 100,50 | -0,20% | 1.127,00 |
| 22.09.2020 | 98,45 | 101,00 | 98,45 | 100,70 | 2,29% | 810,00 |
| 21.09.2020 | 101,10 | 101,40 | 97,75 | 98,45 | -2,72% | 2.322,00 |
| 19.09.2020 | 100,30 | 101,50 | 100,00 | 101,20 | 0,90% | 1.010,00 |
| 17.09.2020 | 95,80 | 102,20 | 95,80 | 100,30 | 3,99% | 2.451,00 |
| 16.09.2020 | 92,90 | 96,90 | 92,90 | 96,45 | 3,99% | 1.527,00 |
| 15.09.2020 | 92,60 | 93,10 | 91,90 | 92,75 | 0,22% | 665,00 |
| 14.09.2020 | 93,70 | 93,70 | 92,15 | 92,55 | -0,16% | 843,00 |
| 11.09.2020 | 93,85 | 94,10 | 92,20 | 92,70 | -1,07% | 528,00 |
| 10.09.2020 | 95,65 | 95,65 | 93,70 | 93,70 | -1,94% | 210,00 |
| 09.09.2020 | 94,95 | 95,75 | 94,05 | 95,55 | 1,00% | 186,00 |
| 08.09.2020 | 95,75 | 95,75 | 92,95 | 94,60 | -0,68% | 2.138,00 |
| 07.09.2020 | 93,80 | 96,10 | 93,80 | 95,25 | 1,60% | 65,00 |
| 04.09.2020 | 94,80 | 95,05 | 92,35 | 93,75 | -0,42% | 10.585,00 |
| 03.09.2020 | 98,55 | 98,65 | 93,60 | 94,15 | -4,80% | 858,00 |
| 02.09.2020 | 95,00 | 99,30 | 94,85 | 98,90 | 4,60% | 1.527,00 |
| 01.09.2020 | 94,35 | 95,05 | 94,10 | 94,55 | 0,37% | 442,00 |
| 31.08.2020 | 94,65 | 95,50 | 94,05 | 94,20 | -0,69% | 552,00 |