Carl Zeiss AG

AFXG
🏛️ Vereinigtes Königreich →
42.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42.54 42.84 42.24 42.72 0.0M
2025-09-25 44.59 44.72 42.96 42.95 0.0M
2025-09-24 45.68 45.84 45.00 45.80 0.0M
2025-09-23 45.25 46.36 45.10 46.15 0.0M
2025-09-22 44.51 45.46 44.48 45.14 0.0M
2025-09-19 45.12 45.32 44.00 44.59 0.1M
2025-09-18 45.12 45.18 44.18 44.73 0.1M
2025-09-17 43.15 44.18 42.96 44.10 0.0M
2025-09-16 42.81 43.46 42.52 43.09 0.1M
2025-09-15 42.81 43.76 42.74 42.91 0.0M
2025-09-12 42.78 43.12 42.00 43.13 0.0M
2025-09-11 43.22 43.38 42.10 42.66 0.0M
2025-09-10 42.19 43.14 41.86 42.81 0.0M
2025-09-09 41.12 41.34 40.52 41.18 0.1M
2025-09-08 41.47 41.68 40.82 41.16 0.1M
2025-09-05 42.05 42.16 41.20 41.72 0.1M
2025-09-04 42.54 43.24 41.78 41.92 0.0M
2025-09-03 43.30 43.88 42.28 42.54 0.0M
2025-09-02 44.24 44.42 42.86 42.78 0.0M
2025-09-01 43.28 45.06 43.16 44.47 0.0M
2025-08-29 43.20 43.58 42.94 43.32 0.0M
2025-08-28 43.30 44.00 43.10 43.22 0.0M
2025-08-27 43.30 43.96 42.60 42.76 0.0M
2025-08-26 42.78 44.02 42.66 43.61 0.0M
2025-08-25 42.80 43.38 42.64 42.80 0.0M
2025-08-22 42.21 43.12 42.18 42.81 0.0M
2025-08-21 42.44 42.60 42.06 42.37 0.0M
2025-08-20 42.72 42.92 42.24 42.48 0.0M
2025-08-19 43.89 43.98 43.10 43.26 0.0M
2025-08-18 44.12 44.32 43.58 43.54 0.0M
2025-08-15 44.41 44.56 43.90 43.89 0.1M
2025-08-14 43.50 44.36 42.94 44.26 0.0M
2025-08-13 43.34 43.54 43.04 43.15 0.0M
2025-08-12 42.09 43.20 41.68 43.20 0.0M
2025-08-11 42.93 43.02 42.26 42.42 0.0M
2025-08-08 43.17 44.36 42.96 43.20 0.0M
2025-08-07 46.01 46.38 41.06 43.52 0.0M
2025-08-06 48.38 48.46 47.88 48.41 0.0M
2025-08-05 46.74 48.46 46.70 47.67 0.0M
2025-08-04 46.33 46.64 45.64 45.72 0.0M
2025-08-01 48.06 48.44 46.46 46.93 0.0M
2025-07-31 49.77 50.50 48.64 48.95 0.0M
2025-07-30 51.22 51.50 49.98 49.96 0.0M
2025-07-29 50.80 52.00 50.75 50.85 0.0M
2025-07-28 51.93 52.25 50.55 50.89 0.0M
2025-07-25 50.95 51.15 50.35 50.50 0.0M
2025-07-24 51.68 52.05 50.95 50.95 0.2M
2025-07-23 51.33 51.70 50.30 51.18 0.2M
2025-07-22 50.60 50.90 49.92 50.74 0.0M
2025-07-21 51.78 52.85 51.05 50.94 0.0M
2025-07-18 51.19 52.65 50.90 51.88 0.0M
2025-07-17 50.65 51.30 50.30 50.74 0.0M
2025-07-16 50.64 51.55 50.45 50.44 0.0M
2025-07-15 51.43 52.50 51.20 51.58 0.0M
2025-07-14 51.00 52.05 50.45 51.68 0.0M
2025-07-11 52.60 52.90 52.20 52.75 0.0M
2025-07-10 52.85 53.40 52.70 52.80 0.0M
2025-07-09 51.93 53.50 51.25 52.30 0.0M
2025-07-08 52.65 52.75 51.65 51.93 0.0M
2025-07-07 51.58 53.00 50.90 52.05 0.0M
2025-07-04 53.38 54.20 52.75 53.23 0.0M
2025-07-03 56.75 56.80 53.80 54.10 0.0M
2025-07-02 56.45 57.25 56.40 57.08 0.0M
2025-07-01 56.70 56.85 55.45 55.88 0.0M
2025-06-30 57.88 57.50 56.70 57.03 0.0M
2025-06-27 57.93 58.15 55.80 56.55 0.0M
2025-06-26 58.25 58.30 55.40 55.88 0.0M
2025-06-25 56.50 58.60 56.30 57.43 0.0M
2025-06-24 56.40 56.45 55.45 55.23 0.0M
2025-06-23 54.35 55.10 53.95 54.95 0.0M
2025-06-20 58.40 58.55 55.65 55.73 0.0M
2025-06-19 58.20 58.70 57.90 58.85 0.0M
2025-06-18 59.68 60.10 58.35 58.95 0.0M
2025-06-17 61.28 62.15 59.95 60.30 0.0M
2025-06-16 61.38 62.35 61.30 61.93 0.0M
2025-06-13 60.20 61.40 59.65 60.60 0.0M
2025-06-12 62.25 62.80 61.60 62.00 0.0M
2025-06-11 60.50 63.10 60.40 63.08 0.1M
2025-06-10 60.85 61.55 60.65 60.80 0.1M
2025-06-09 59.93 61.45 59.85 60.60 0.0M
2025-06-06 58.80 60.15 58.60 59.53 0.0M
2025-06-05 57.73 59.25 57.45 58.70 0.0M
2025-06-04 54.90 57.70 54.90 57.23 0.0M
2025-06-03 55.13 55.30 53.80 54.25 0.0M
2025-06-02 56.05 56.60 54.35 54.55 0.0M
2025-05-30 58.15 58.45 56.90 57.18 0.1M
2025-05-29 59.68 60.25 57.65 58.30 0.0M
2025-05-28 59.43 59.50 58.00 58.45 0.0M
2025-05-27 58.25 60.00 58.00 59.83 0.1M
2025-05-26 59.36 59.70 57.85 59.36 0.0M
2025-05-23 60.00 60.70 56.75 57.13 0.0M
2025-05-22 59.88 60.45 59.25 60.30 0.1M
2025-05-21 61.18 61.35 58.85 60.90 0.0M
2025-05-20 61.03 61.95 59.90 60.95 0.0M
2025-05-19 61.73 62.05 60.30 61.08 0.0M
2025-05-16 61.53 62.05 60.80 61.63 0.0M
2025-05-15 60.80 62.45 60.75 62.10 0.0M
2025-05-14 66.30 66.40 61.45 62.35 0.0M
2025-05-13 62.75 65.90 61.75 65.08 0.0M
2025-05-12 61.83 63.65 61.60 63.03 0.0M
2025-05-09 60.65 61.00 59.45 60.35 0.0M
2025-05-08 58.90 60.20 58.60 59.38 0.0M
2025-05-07 60.50 60.60 56.10 58.70 0.0M
2025-05-06 60.45 60.60 58.10 59.88 0.0M
2025-05-05 60.80 61.55 59.90 60.80 0.0M
2025-05-02 60.45 61.60 59.10 60.15 0.0M
2025-05-01 59.13 59.13 59.13 59.13 0.0M
2025-04-30 59.23 60.30 57.90 59.13 0.1M
2025-04-29 59.03 60.35 59.00 58.95 0.1M
2025-04-28 59.13 59.90 58.95 59.23 0.0M
2025-04-25 59.08 59.20 57.95 58.40 0.0M
2025-04-24 58.55 58.95 57.75 58.65 0.1M
2025-04-23 60.65 60.85 58.80 59.03 0.0M
2025-04-22 56.50 59.25 56.10 58.55 0.0M
2025-04-17 57.43 57.55 55.75 56.15 0.0M
2025-04-16 57.03 57.70 56.00 56.55 0.0M
2025-04-15 57.73 59.40 54.60 58.20 0.0M
2025-04-14 55.83 56.95 54.00 56.80 0.0M
2025-04-11 54.55 54.75 51.70 54.70 0.0M
2025-04-10 56.90 57.45 53.30 55.43 0.0M
2025-04-09 50.95 52.45 50.75 52.35 0.0M
2025-04-08 52.80 53.85 51.75 53.38 0.0M
2025-04-07 45.96 56.45 45.12 50.64 0.0M
2025-04-04 51.53 52.20 47.18 48.61 0.1M
2025-04-03 53.13 54.30 51.80 52.65 0.0M
2025-04-02 58.05 58.70 53.10 55.58 0.1M
2025-04-01 61.23 61.50 58.67 59.43 0.0M
2025-03-31 63.83 64.90 59.60 60.65 0.0M
2025-03-28 65.18 67.10 65.10 66.15 0.0M
2025-03-27 64.75 65.80 63.15 64.95 0.0M
2025-03-26 69.33 69.60 65.35 65.68 0.0M
2025-03-25 66.50 69.75 66.00 68.70 0.0M
2025-03-24 65.13 68.20 64.35 68.00 0.0M
2025-03-21 65.23 65.45 63.50 64.05 0.0M
2025-03-20 69.93 71.60 65.20 65.93 0.1M
2025-03-19 69.08 69.60 67.65 69.53 0.1M
2025-03-18 67.83 70.95 67.10 67.58 0.0M
2025-03-17 64.30 67.90 64.10 66.85 0.0M
2025-03-14 61.33 65.20 61.25 64.65 0.0M
2025-03-13 60.80 61.20 59.55 60.10 0.0M
2025-03-12 60.55 60.95 58.40 60.75 0.0M
2025-03-11 62.90 64.40 59.50 59.33 0.0M
2025-03-10 59.68 60.00 56.45 57.93 0.0M
2025-03-07 63.43 63.95 60.15 61.33 0.0M
2025-03-06 65.43 66.30 62.75 64.30 0.0M
2025-03-05 59.78 64.75 59.60 64.40 0.0M
2025-03-04 60.90 61.05 58.20 58.30 0.0M
2025-03-03 60.50 61.60 60.30 61.08 0.0M
2025-02-28 58.10 60.35 57.15 59.88 0.1M
2025-02-27 56.55 59.85 56.35 59.28 0.0M
2025-02-26 57.08 58.30 55.40 57.83 0.0M
2025-02-25 54.65 57.05 54.60 56.70 0.1M
2025-02-24 55.78 56.15 53.20 53.83 0.0M
2025-02-21 55.18 56.70 54.55 55.13 0.0M
2025-02-20 54.60 55.30 53.95 55.18 0.0M
2025-02-19 55.43 55.45 54.25 54.55 0.0M
2025-02-18 55.38 55.70 53.55 55.28 0.0M
2025-02-17 54.30 55.35 53.70 54.70 0.1M
2025-02-14 54.40 55.15 53.70 54.85 0.0M
2025-02-13 52.05 54.90 51.70 54.50 0.1M
2025-02-12 56.75 57.30 51.15 51.23 0.1M
2025-02-11 56.85 58.60 56.80 58.35 0.0M
2025-02-10 57.08 57.68 56.30 57.63 0.0M
2025-02-07 57.73 58.05 56.90 56.95 0.0M
2025-02-06 58.10 58.80 57.95 58.25 0.0M
2025-02-05 57.68 58.20 57.30 57.53 0.0M
2025-02-04 57.93 59.20 57.45 58.50 0.0M
2025-02-03 56.55 58.00 56.50 57.53 0.0M
2025-01-31 58.40 59.30 58.20 58.90 0.0M
2025-01-30 56.95 58.85 56.95 58.35 0.0M
2025-01-29 58.10 58.65 56.85 57.58 0.0M
2025-01-28 57.13 57.85 56.75 57.08 0.0M
2025-01-27 55.43 57.00 55.10 56.55 0.0M
2025-01-24 54.25 57.10 54.25 56.80 0.0M
2025-01-23 51.38 53.10 51.05 52.45 0.2M
2025-01-22 48.49 49.74 48.22 49.29 0.1M
2025-01-21 48.16 49.14 47.96 48.69 0.0M
2025-01-20 48.04 48.50 47.18 48.06 0.0M
2025-01-17 46.40 48.24 46.08 48.08 0.0M
2025-01-16 45.80 46.52 45.30 46.03 0.0M
2025-01-15 44.94 46.08 44.28 45.21 0.0M
2025-01-14 47.81 48.24 44.90 45.10 0.0M
2025-01-13 46.50 47.22 46.00 46.99 0.0M
2025-01-10 45.10 47.70 44.82 47.11 0.0M
2025-01-09 46.19 46.56 45.46 45.43 0.0M
2025-01-08 47.61 47.62 45.86 46.60 0.0M
2025-01-07 47.54 49.00 47.14 48.12 0.0M
2025-01-06 46.46 48.10 46.06 47.44 0.0M
2025-01-03 46.31 46.40 45.72 46.19 0.0M
2025-01-02 46.05 47.06 45.98 46.19 0.0M