Deutsche Märkte geschlossen

Carl Zeiss Meditec AG (AFX.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
83,68+2,02 (+2,47%)
Börsenschluss: 03:56PM CEST
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202381,0483,6881,0483,6883,68549
28. Sept. 202381,0281,8081,0281,6681,66299
27. Sept. 202379,7681,8279,7680,5080,50537
26. Sept. 202379,8879,8879,6479,7879,78135
25. Sept. 202380,9881,0080,9881,0081,0023
22. Sept. 202379,7881,5079,6881,5081,50110
21. Sept. 202382,5083,8680,0080,0080,001.695
20. Sept. 202380,0080,0080,0080,0080,00-
19. Sept. 202381,5081,5080,0080,0680,06946
18. Sept. 202381,6083,4481,5281,5281,52563
15. Sept. 202383,8083,8082,1682,1682,16505
14. Sept. 202384,7285,1683,0083,1083,10324
13. Sept. 202385,5485,5485,0085,3285,3230
12. Sept. 202386,0086,0485,7485,7485,74135
11. Sept. 202383,8885,6683,8885,6685,66453
08. Sept. 202385,2685,2683,9883,9883,98189
07. Sept. 202387,5687,5685,7685,8885,88287
06. Sept. 202389,5489,5489,5489,5489,5450
05. Sept. 202392,2292,2290,1490,1490,1428
04. Sept. 202391,6693,0491,6693,0493,04150
01. Sept. 202391,5892,1891,5892,1892,18248
31. Aug. 202390,6091,4290,6091,1091,1073
30. Aug. 202391,5691,5690,5890,5890,585
29. Aug. 202390,1892,2890,1892,2892,2847
28. Aug. 202387,8290,5687,8290,5690,56407
25. Aug. 202387,1288,3087,1288,3088,3045
24. Aug. 202388,6289,0087,6488,1688,16515
23. Aug. 202388,7289,4888,2888,7088,70247
22. Aug. 202388,5089,6888,4888,4888,481.036
21. Aug. 202388,7089,7888,4288,4288,42555
18. Aug. 202390,0290,0288,7888,7888,78182
17. Aug. 202390,9890,9890,0090,6290,62409
16. Aug. 202391,4292,2291,3091,3091,30668
15. Aug. 202393,7493,7491,7291,7891,78207
14. Aug. 202394,8494,8492,8493,1493,14264
11. Aug. 202397,1097,1094,7895,2695,26393
10. Aug. 202396,3897,2495,9897,2497,24331
09. Aug. 202398,2498,2496,3096,3096,30372
08. Aug. 202398,7499,5697,3097,3097,30129
07. Aug. 2023------
04. Aug. 202399,0099,4495,7499,0899,08776
03. Aug. 2023101,70101,70100,85101,05101,05618
02. Aug. 2023102,70102,70101,85102,55102,558
01. Aug. 2023105,00105,00103,50103,50103,5060
31. Juli 2023103,10105,40103,10105,35105,35477
28. Juli 2023105,45105,45105,45105,45105,452
27. Juli 2023102,65105,25102,65105,25105,2557
26. Juli 2023102,75102,75102,40102,40102,40100
25. Juli 2023101,85102,45101,85102,45102,4531
24. Juli 2023101,35101,95101,35101,95101,9532
21. Juli 2023100,95100,95100,45100,45100,452
20. Juli 2023102,10102,10101,50101,50101,50382
19. Juli 202399,84102,8599,84102,85102,85623
18. Juli 2023100,00100,00100,00100,00100,0030
17. Juli 2023103,30103,30100,00100,00100,0092
14. Juli 2023103,25103,25102,80102,80102,807
13. Juli 2023102,70103,30102,70103,30103,305
12. Juli 2023100,60103,00100,60103,00103,00128
11. Juli 202397,34100,2097,34100,20100,2072
10. Juli 202397,5098,2897,0497,7897,78201
07. Juli 202398,9698,9697,8898,4698,4672
06. Juli 202399,4699,6499,3099,5099,50100
05. Juli 202398,54100,4098,5499,5699,56299
04. Juli 202399,06100,3599,0099,5499,54471
03. Juli 2023101,00101,0098,1299,0099,00365
30. Juni 202396,5898,9896,5898,9898,98406
29. Juni 202397,4097,4096,5097,1297,1261
28. Juni 202396,8697,4696,7497,4697,46357
27. Juni 2023102,15102,2096,3897,5697,561.695
26. Juni 2023103,70104,80102,35102,50102,50540
23. Juni 2023103,45104,45103,45104,45104,45168
22. Juni 2023104,50105,45104,10104,75104,75625
21. Juni 2023107,05107,05104,80105,95105,95236
20. Juni 2023111,25111,25106,40106,70106,7080
19. Juni 2023111,35112,30110,60112,30112,30246
16. Juni 2023110,50112,00110,50112,00112,00155
15. Juni 2023110,60111,50110,60111,50111,50514
14. Juni 2023110,60111,60110,60111,60111,60154
13. Juni 2023110,35111,75110,35111,75111,75380
12. Juni 2023------
09. Juni 2023108,45109,95108,45109,50109,50152
08. Juni 2023110,45110,45109,00109,00109,0056
07. Juni 2023110,15111,00110,05110,05110,05310
06. Juni 2023110,80111,50110,70111,20111,20820
05. Juni 2023111,50112,50110,85112,50112,50611
02. Juni 2023108,85112,10108,85111,35111,35139
01. Juni 2023------
31. Mai 2023105,05105,40104,00104,20104,20504
30. Mai 2023107,05107,90105,20105,20105,20921
29. Mai 2023109,20109,20109,20109,20109,2020
26. Mai 2023107,05107,25107,05107,25107,2549
25. Mai 2023106,55106,90106,10106,90106,90230
24. Mai 2023107,50107,70106,00107,70107,70467
23. Mai 2023------
22. Mai 2023110,95111,20108,70108,70108,70277
19. Mai 2023110,55110,75109,55110,75110,75108
18. Mai 2023108,60109,40108,60109,40109,4025
17. Mai 2023111,05111,70109,05109,05109,05206
16. Mai 2023112,00112,00111,10111,10111,107
15. Mai 2023113,75113,75113,05113,05113,05182
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...