85,300€
-4,64%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 87,60 | 88,15 | 83,60 | 84,65 | -5,37% | 412.286,00 |
| 30.05.2024 | 87,25 | 89,75 | 86,70 | 89,45 | 2,17% | 116.567,00 |
| 29.05.2024 | 88,95 | 89,35 | 87,55 | 87,55 | -2,07% | 194.703,00 |
| 28.05.2024 | 92,10 | 92,50 | 89,40 | 89,40 | -3,09% | 192.886,00 |
| 27.05.2024 | 92,30 | 92,75 | 92,10 | 92,25 | -0,11% | 59.882,00 |
| 24.05.2024 | 91,20 | 92,60 | 90,80 | 92,35 | 0,00% | 121.285,00 |
| 23.05.2024 | 92,05 | 93,40 | 90,75 | 92,35 | -2,69% | 187.603,00 |
| 22.05.2024 | 92,45 | 94,90 | 91,85 | 94,90 | 2,10% | 117.114,00 |
| 21.05.2024 | 94,85 | 94,95 | 92,95 | 92,95 | -2,41% | 195.793,00 |
| 20.05.2024 | 95,45 | 95,80 | 94,60 | 95,25 | -0,05% | 66.681,00 |
| 17.05.2024 | 95,95 | 96,35 | 94,30 | 95,30 | -1,60% | 142.106,00 |
| 16.05.2024 | 95,95 | 97,50 | 95,50 | 96,85 | 1,20% | 108.269,00 |
| 15.05.2024 | 96,40 | 98,10 | 95,70 | 95,70 | -0,57% | 185.100,00 |
| 14.05.2024 | 93,95 | 96,35 | 92,95 | 96,25 | 3,49% | 182.244,00 |
| 13.05.2024 | 94,65 | 95,15 | 92,20 | 93,00 | -1,64% | 170.641,00 |
| 10.05.2024 | 94,85 | 96,30 | 94,55 | 94,55 | 0,64% | 127.631,00 |
| 09.05.2024 | 93,10 | 94,55 | 91,50 | 93,95 | 0,05% | 193.528,00 |
| 08.05.2024 | 94,00 | 101,50 | 92,80 | 93,90 | -5,77% | 375.771,00 |
| 07.05.2024 | 100,30 | 100,30 | 98,10 | 99,65 | -0,35% | 135.802,00 |
| 06.05.2024 | 98,40 | 100,50 | 97,70 | 100,00 | 2,25% | 91.338,00 |
| 03.05.2024 | 97,95 | 99,75 | 97,20 | 97,80 | 0,46% | 126.792,00 |
| 02.05.2024 | 99,35 | 99,60 | 96,95 | 97,35 | -1,77% | 91.940,00 |
| 30.04.2024 | 100,50 | 101,00 | 98,75 | 99,10 | -1,59% | 112.598,00 |
| 29.04.2024 | 100,60 | 101,10 | 99,80 | 100,70 | 0,40% | 117.623,00 |
| 26.04.2024 | 99,65 | 101,10 | 99,20 | 100,30 | 1,31% | 89.815,00 |
| 25.04.2024 | 100,10 | 100,70 | 98,10 | 99,00 | -1,39% | 82.762,00 |
| 24.04.2024 | 102,90 | 103,00 | 100,20 | 100,40 | -2,14% | 178.345,00 |
| 23.04.2024 | 99,10 | 103,00 | 99,00 | 102,60 | 4,06% | 192.660,00 |
| 22.04.2024 | 98,15 | 100,20 | 98,00 | 98,60 | 0,92% | 130.657,00 |
| 19.04.2024 | 96,20 | 98,20 | 96,00 | 97,70 | 0,05% | 137.446,00 |
| 18.04.2024 | 96,50 | 97,95 | 94,80 | 97,65 | 1,14% | 144.151,00 |
| 17.04.2024 | 102,10 | 102,50 | 96,55 | 96,55 | -5,34% | 174.354,00 |
| 16.04.2024 | 102,00 | 102,70 | 101,10 | 102,00 | -1,35% | 121.526,00 |
| 15.04.2024 | 102,40 | 104,70 | 102,20 | 103,40 | 1,08% | 81.691,00 |
| 12.04.2024 | 104,20 | 104,80 | 102,10 | 102,30 | -1,16% | 113.449,00 |
| 11.04.2024 | 104,70 | 105,70 | 103,10 | 103,50 | -1,52% | 159.645,00 |
| 10.04.2024 | 107,40 | 107,90 | 103,60 | 105,10 | -1,50% | 156.719,00 |
| 09.04.2024 | 106,80 | 107,40 | 106,00 | 106,70 | -0,19% | 105.910,00 |
| 08.04.2024 | 106,40 | 107,20 | 106,00 | 106,90 | 0,47% | 105.869,00 |
| 05.04.2024 | 108,60 | 108,90 | 106,30 | 106,40 | -3,01% | 166.303,00 |
| 04.04.2024 | 111,40 | 111,80 | 108,60 | 109,70 | -1,61% | 174.246,00 |
| 03.04.2024 | 114,70 | 114,80 | 110,50 | 111,50 | -3,04% | 184.367,00 |
| 02.04.2024 | 115,90 | 116,60 | 113,80 | 115,00 | -0,69% | 144.590,00 |
| 28.03.2024 | 119,30 | 119,70 | 115,80 | 115,80 | -3,02% | 104.111,00 |
| 27.03.2024 | 118,90 | 120,00 | 118,50 | 119,40 | 0,51% | 60.063,00 |
| 26.03.2024 | 117,95 | 119,45 | 116,60 | 118,80 | 0,59% | 85.941,00 |
| 25.03.2024 | 118,35 | 119,75 | 117,05 | 118,10 | -0,13% | 72.561,00 |
| 22.03.2024 | 114,75 | 118,45 | 113,65 | 118,25 | 2,12% | 120.887,00 |
| 21.03.2024 | 117,90 | 119,70 | 115,80 | 115,80 | -1,03% | 108.168,00 |
| 20.03.2024 | 120,85 | 121,00 | 115,20 | 117,00 | -2,54% | 139.229,00 |
| 19.03.2024 | 119,95 | 120,55 | 119,20 | 120,05 | 0,04% | 84.280,00 |
| 18.03.2024 | 120,65 | 121,35 | 119,00 | 120,00 | -0,21% | 69.250,00 |
| 15.03.2024 | 121,90 | 122,95 | 120,25 | 120,25 | -1,39% | 281.240,00 |
| 14.03.2024 | 122,95 | 123,75 | 120,40 | 121,95 | 0,95% | 122.480,00 |
| 13.03.2024 | 120,95 | 123,15 | 120,00 | 120,80 | -0,12% | 99.228,00 |
| 12.03.2024 | 118,00 | 121,55 | 117,60 | 120,95 | 1,30% | 114.315,00 |
| 11.03.2024 | 119,60 | 120,75 | 118,40 | 119,40 | -0,58% | 59.606,00 |
| 08.03.2024 | 116,85 | 120,50 | 115,90 | 120,10 | 3,09% | 100.411,00 |
| 07.03.2024 | 116,65 | 116,80 | 115,50 | 116,50 | -0,34% | 87.141,00 |
| 06.03.2024 | 118,15 | 118,15 | 114,80 | 116,90 | -1,10% | 119.277,00 |
| 05.03.2024 | 117,50 | 119,20 | 116,70 | 118,20 | 0,60% | 108.844,00 |
| 04.03.2024 | 116,20 | 117,60 | 115,55 | 117,50 | 1,12% | 121.882,00 |
| 01.03.2024 | 113,80 | 116,60 | 112,55 | 116,20 | 2,15% | 97.061,00 |
| 29.02.2024 | 111,50 | 113,80 | 111,50 | 113,75 | 1,93% | 307.667,00 |
| 28.02.2024 | 112,35 | 112,95 | 110,00 | 111,60 | -0,53% | 107.905,00 |
| 27.02.2024 | 111,10 | 112,30 | 110,05 | 112,20 | 0,72% | 91.041,00 |
| 26.02.2024 | 113,20 | 113,85 | 110,70 | 111,40 | -1,81% | 113.994,00 |
| 23.02.2024 | 112,55 | 114,30 | 112,25 | 113,45 | 0,84% | 116.471,00 |
| 22.02.2024 | 110,50 | 113,45 | 110,50 | 112,50 | 2,04% | 122.017,00 |
| 21.02.2024 | 110,45 | 111,90 | 109,85 | 110,25 | -0,63% | 112.792,00 |
| 20.02.2024 | 111,05 | 112,20 | 110,60 | 110,95 | -0,40% | 73.407,00 |
| 19.02.2024 | 111,15 | 111,95 | 109,90 | 111,40 | 0,00% | 65.324,00 |
| 16.02.2024 | 110,20 | 111,55 | 109,55 | 111,40 | 1,13% | 137.494,00 |
| 15.02.2024 | 111,20 | 111,80 | 109,55 | 110,15 | -0,54% | 91.769,00 |
| 14.02.2024 | 109,40 | 112,00 | 109,40 | 110,75 | 0,54% | 127.768,00 |
| 13.02.2024 | 110,10 | 112,50 | 108,25 | 110,15 | -0,09% | 154.379,00 |
| 12.02.2024 | 111,15 | 111,70 | 108,65 | 110,25 | -0,45% | 265.730,00 |
| 09.02.2024 | 115,10 | 119,60 | 109,75 | 110,75 | 4,53% | 475.007,00 |
| 08.02.2024 | 104,90 | 107,75 | 104,85 | 105,95 | 1,34% | 210.807,00 |
| 07.02.2024 | 104,00 | 104,60 | 102,40 | 104,55 | 0,67% | 117.024,00 |
| 06.02.2024 | 100,70 | 103,95 | 99,90 | 103,85 | 3,03% | 125.157,00 |
| 05.02.2024 | 101,30 | 102,95 | 100,30 | 100,80 | -1,03% | 83.008,00 |
| 02.02.2024 | 102,80 | 103,30 | 101,45 | 101,85 | -0,15% | 139.453,00 |
| 01.02.2024 | 98,10 | 103,45 | 98,06 | 102,00 | 3,49% | 155.472,00 |
| 31.01.2024 | 98,70 | 99,24 | 97,80 | 98,56 | -0,46% | 89.875,00 |
| 30.01.2024 | 101,20 | 101,20 | 99,02 | 99,02 | -1,52% | 98.161,00 |
| 29.01.2024 | 97,80 | 101,05 | 95,76 | 100,55 | 2,10% | 178.310,00 |
| 26.01.2024 | 98,62 | 100,50 | 94,42 | 98,48 | 0,00% | 117.163,00 |
| 25.01.2024 | 97,76 | 99,04 | 96,60 | 98,48 | 0,49% | 82.441,00 |
| 24.01.2024 | 98,56 | 99,78 | 97,24 | 98,00 | 0,72% | 108.047,00 |
| 23.01.2024 | 98,22 | 99,00 | 97,30 | 97,30 | -1,28% | 221.935,00 |
| 22.01.2024 | 100,75 | 101,40 | 98,24 | 98,56 | -1,64% | 139.468,00 |
| 19.01.2024 | 103,25 | 103,25 | 99,04 | 100,20 | -1,96% | 62.885,00 |
| 18.01.2024 | 102,00 | 102,90 | 100,85 | 102,20 | 0,74% | 64.071,00 |
| 17.01.2024 | 101,45 | 102,90 | 100,55 | 101,45 | -1,65% | 107.403,00 |
| 16.01.2024 | 100,65 | 103,20 | 100,10 | 103,15 | 1,58% | 92.212,00 |
| 15.01.2024 | 102,65 | 103,20 | 101,20 | 101,55 | -1,26% | 63.450,00 |
| 12.01.2024 | 103,50 | 106,25 | 101,90 | 102,85 | -0,72% | 121.634,00 |
| 11.01.2024 | 101,15 | 104,75 | 101,15 | 103,60 | 2,52% | 214.745,00 |
| 10.01.2024 | 100,25 | 101,05 | 99,36 | 101,05 | -0,05% | 119.505,00 |