Carl Zeiss AG

AFXG
🏛️ Deutschland →
42.66
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 118.50 118.50 118.50 118.50 0.0M
2022-12-29 116.90 120.10 116.90 119.60 0.0M
2022-12-28 115.55 115.55 115.55 115.55 0.0M
2022-12-27 116.35 116.75 116.35 116.75 0.0M
2022-12-23 116.20 116.20 116.20 116.20 0.0M
2022-12-22 117.20 117.20 117.15 117.15 0.0M
2022-12-21 115.45 117.70 115.45 117.70 0.0M
2022-12-20 115.00 115.00 115.00 115.00 0.0M
2022-12-19 118.00 118.15 117.30 117.30 0.0M
2022-12-16 120.60 121.10 118.05 118.15 0.0M
2022-12-15 126.65 126.65 122.45 122.45 0.0M
2022-12-14 125.65 126.95 125.65 126.95 0.0M
2022-12-13 128.00 128.00 125.15 125.30 0.0M
2022-12-12 119.70 128.25 119.70 128.15 0.0M
2022-12-09 121.15 124.05 112.00 124.05 0.0M
2022-12-08 126.00 126.00 124.40 124.40 0.0M
2022-12-07 124.20 125.95 124.20 125.60 0.0M
2022-12-06 128.70 128.70 124.55 124.55 0.0M
2022-12-05 132.60 132.60 128.80 128.80 0.0M
2022-12-02 132.40 134.15 132.40 133.80 0.0M
2022-12-01 131.00 133.20 131.00 132.60 0.0M
2022-11-30 127.50 128.70 127.05 128.70 0.0M
2022-11-29 131.05 131.05 129.10 129.45 0.0M
2022-11-28 132.25 132.25 132.25 132.25 0.0M
2022-11-25 133.60 133.60 132.60 132.60 0.0M
2022-11-24 131.20 133.10 131.20 133.10 0.0M
2022-11-23 130.10 130.10 130.10 130.10 0.0M
2022-11-22 130.65 130.65 128.70 129.00 0.0M
2022-11-21 132.40 132.45 129.25 130.75 0.0M
2022-11-18 131.65 132.10 131.65 132.10 0.0M
2022-11-17 132.20 132.20 130.55 131.55 0.0M
2022-11-16 133.55 133.55 131.50 131.60 0.0M
2022-11-15 135.40 135.40 133.00 133.00 0.0M
2022-11-14 134.05 135.60 132.75 135.60 0.0M
2022-11-11 129.35 134.65 129.25 134.55 0.0M
2022-11-10 120.20 128.60 119.65 128.60 0.0M
2022-11-09 122.00 122.00 120.70 121.15 0.0M
2022-11-08 119.30 122.70 118.35 122.70 0.0M
2022-11-07 119.35 119.35 119.35 119.35 0.0M
2022-11-04 117.95 120.25 117.95 120.25 0.0M
2022-11-03 121.25 121.25 118.00 119.00 0.0M
2022-11-02 123.95 123.95 123.95 123.95 0.0M
2022-11-01 123.35 125.50 123.35 123.90 0.0M
2022-10-31 119.95 123.15 119.95 123.15 0.0M
2022-10-28 119.25 120.60 117.90 120.60 0.0M
2022-10-27 122.45 122.45 119.60 119.60 0.0M
2022-10-26 121.00 123.40 119.95 123.40 0.0M
2022-10-25 117.15 121.30 117.15 120.75 0.0M
2022-10-24 114.10 117.85 114.10 117.85 0.0M
2022-10-21 115.25 115.25 115.05 115.05 0.0M
2022-10-20 113.00 117.20 113.00 116.45 0.0M
2022-10-19 121.95 121.95 118.90 118.90 0.0M
2022-10-18 119.20 122.30 119.20 122.30 0.0M
2022-10-17 115.85 118.65 115.75 118.65 0.0M
2022-10-14 116.00 116.70 113.70 116.70 0.0M
2022-10-13 114.85 116.00 113.50 116.00 0.0M
2022-10-12 115.45 115.45 115.10 115.10 0.0M
2022-10-11 113.85 115.55 113.85 115.20 0.0M
2022-10-10 113.15 115.10 113.15 114.30 0.0M
2022-10-07 115.75 115.75 114.55 114.55 0.0M
2022-10-06 115.65 117.30 115.65 117.30 0.0M
2022-10-05 117.95 117.95 115.90 115.90 0.0M
2022-10-04 108.70 113.75 108.70 113.75 0.0M
2022-10-03 105.95 105.95 105.95 105.95 0.0M
2022-09-30 103.05 107.20 103.05 107.20 0.0M
2022-09-29 104.80 104.80 104.60 104.60 0.0M
2022-09-28 103.80 104.70 102.00 104.50 0.0M
2022-09-27 106.65 106.65 104.75 104.75 0.0M
2022-09-26 104.85 107.95 104.85 107.95 0.0M
2022-09-23 107.90 107.90 106.65 106.65 0.0M
2022-09-22 111.50 111.50 107.60 108.20 0.0M
2022-09-21 111.30 113.00 111.30 112.70 0.0M
2022-09-20 113.60 113.60 111.00 112.35 0.0M
2022-09-19 111.10 112.00 111.10 112.00 0.0M
2022-09-16 115.40 115.40 111.85 112.30 0.0M
2022-09-15 117.40 117.40 117.40 117.40 0.0M
2022-09-14 116.05 118.15 115.80 118.15 0.0M
2022-09-13 127.45 127.60 116.95 116.95 0.0M
2022-09-12 126.55 127.45 125.00 127.45 0.0M
2022-09-09 124.85 126.70 124.85 126.70 0.0M
2022-09-08 124.30 124.30 123.25 123.25 0.0M
2022-09-07 122.00 122.10 122.00 122.10 0.0M
2022-09-06 121.75 123.30 121.75 123.30 0.0M
2022-09-05 122.45 122.45 122.45 122.45 0.0M
2022-09-02 121.50 122.15 121.50 121.50 0.0M
2022-09-01 123.40 123.40 121.00 121.00 0.0M
2022-08-31 125.05 126.60 125.05 126.60 0.0M
2022-08-30 125.60 125.60 125.60 125.60 0.0M
2022-08-29 124.50 127.60 124.50 126.40 0.0M
2022-08-26 132.45 132.45 132.45 132.45 0.0M
2022-08-25 130.70 132.35 130.70 132.35 0.0M
2022-08-24 126.25 127.00 126.25 127.00 0.0M
2022-08-23 128.40 128.40 126.90 126.90 0.0M
2022-08-22 132.15 132.15 128.50 129.20 0.0M
2022-08-19 133.80 133.80 133.60 133.60 0.0M
2022-08-18 135.30 135.30 135.30 135.30 0.0M
2022-08-17 135.90 136.15 135.90 136.15 0.0M
2022-08-16 139.65 139.65 135.70 135.70 0.0M
2022-08-15 140.95 140.95 140.95 140.95 0.0M
2022-08-12 140.25 140.25 139.40 139.40 0.0M
2022-08-11 138.45 141.75 138.45 140.65 0.0M
2022-08-10 134.30 138.05 131.50 138.05 0.0M
2022-08-09 133.05 133.05 133.05 133.05 0.0M
2022-08-08 137.50 137.50 133.50 134.10 0.0M
2022-08-05 140.45 145.00 135.60 135.60 0.0M
2022-08-04 139.95 142.10 139.95 141.05 0.0M
2022-08-03 139.40 139.40 139.40 139.40 0.0M
2022-08-02 140.90 140.90 138.40 138.40 0.0M
2022-08-01 142.70 142.70 142.10 142.50 0.0M
2022-07-29 139.70 142.65 139.70 142.65 0.0M
2022-07-28 137.95 138.05 137.95 138.05 0.0M
2022-07-27 134.35 137.00 134.35 137.00 0.0M
2022-07-26 135.05 135.05 135.05 135.05 0.0M
2022-07-25 136.10 136.10 135.15 135.15 0.0M
2022-07-22 136.45 139.05 136.00 139.00 0.0M
2022-07-21 130.35 137.10 130.35 137.10 0.0M
2022-07-20 130.35 130.35 130.35 130.35 0.0M
2022-07-19 128.75 130.55 128.75 130.55 0.0M
2022-07-18 132.20 132.20 130.10 130.90 0.0M
2022-07-15 128.10 131.35 128.10 131.35 0.0M
2022-07-14 126.05 128.25 126.05 127.90 0.0M
2022-07-13 125.50 128.45 125.20 125.20 0.0M
2022-07-12 124.70 125.20 124.70 125.20 0.0M
2022-07-11 125.95 126.65 125.00 126.05 0.0M
2022-07-08 122.00 122.70 122.00 122.70 0.0M
2022-07-07 120.65 123.00 119.80 123.00 0.0M
2022-07-06 116.10 118.80 116.10 118.80 0.0M
2022-07-05 112.90 112.90 112.90 112.90 0.0M
2022-07-04 115.80 115.80 113.95 113.95 0.0M
2022-07-01 113.00 113.00 112.80 112.80 0.0M
2022-06-30 111.75 111.75 111.75 111.75 0.0M
2022-06-29 113.10 113.10 111.50 111.50 0.0M
2022-06-28 113.65 113.65 113.65 113.65 0.0M
2022-06-27 114.55 114.55 113.65 113.65 0.0M
2022-06-24 110.65 114.45 110.65 114.45 0.0M
2022-06-23 107.60 108.30 106.65 108.30 0.0M
2022-06-22 107.25 108.25 105.00 107.85 0.0M
2022-06-21 106.85 106.85 106.85 106.85 0.0M
2022-06-20 106.55 106.70 106.55 106.70 0.0M
2022-06-17 106.05 109.10 106.05 107.80 0.0M
2022-06-16 112.30 112.30 105.40 106.30 0.0M
2022-06-15 112.75 113.35 111.50 111.65 0.0M
2022-06-14 116.70 116.70 111.95 111.95 0.0M
2022-06-13 118.10 118.10 115.25 115.25 0.0M
2022-06-10 121.65 121.65 119.90 119.90 0.0M
2022-06-09 126.45 126.45 126.45 126.45 0.0M
2022-06-08 126.20 128.10 126.20 128.10 0.0M
2022-06-07 125.25 126.85 125.00 126.85 0.0M
2022-06-06 126.75 126.75 126.15 126.15 0.0M
2022-06-03 128.05 130.70 127.45 127.45 0.0M
2022-06-02 121.90 128.05 121.90 128.05 0.0M
2022-06-01 124.10 125.10 122.25 122.25 0.0M
2022-05-31 126.95 126.95 124.40 124.40 0.0M
2022-05-30 126.75 128.65 126.75 128.65 0.0M
2022-05-27 119.95 126.00 119.95 126.00 0.0M
2022-05-26 118.00 119.45 118.00 119.45 0.0M
2022-05-25 120.60 120.60 118.35 118.35 0.0M
2022-05-24 120.60 121.20 119.70 120.40 0.0M
2022-05-23 123.60 123.60 120.40 120.40 0.0M
2022-05-20 120.30 126.45 120.30 121.80 0.0M
2022-05-19 116.65 120.45 116.65 119.65 0.0M
2022-05-18 121.75 121.75 120.00 120.00 0.0M
2022-05-17 120.35 122.10 118.60 121.75 0.0M
2022-05-16 118.45 120.85 118.45 120.35 0.0M
2022-05-13 113.25 117.85 113.25 117.85 0.0M
2022-05-12 110.95 110.95 109.00 110.85 0.0M
2022-05-11 106.25 114.15 106.25 111.10 0.0M
2022-05-10 105.75 108.25 105.50 107.20 0.0M
2022-05-09 112.00 112.05 105.00 105.00 0.0M
2022-05-06 113.90 115.30 112.95 113.10 0.0M
2022-05-05 117.00 119.20 115.00 115.00 0.0M
2022-05-04 114.35 116.25 114.35 116.25 0.0M
2022-05-03 118.95 118.95 114.30 115.00 0.0M
2022-05-02 119.70 119.70 114.85 118.20 0.0M
2022-04-29 121.65 122.45 119.50 119.50 0.0M
2022-04-28 119.15 122.00 119.15 122.00 0.0M
2022-04-27 118.30 120.90 118.30 120.05 0.0M
2022-04-26 127.50 127.50 118.80 119.30 0.0M
2022-04-25 129.35 129.35 124.70 126.35 0.0M
2022-04-22 134.00 134.00 130.45 130.65 0.0M
2022-04-21 135.50 138.40 134.00 134.00 0.0M
2022-04-20 131.90 136.45 131.90 135.80 0.0M
2022-04-19 127.05 132.00 126.15 131.45 0.0M
2022-04-14 130.05 130.45 128.90 129.40 0.0M
2022-04-13 131.00 131.00 127.50 127.50 0.0M
2022-04-12 129.75 131.40 128.85 131.40 0.0M
2022-04-11 142.45 142.45 130.45 130.45 0.0M
2022-04-08 145.00 145.00 143.30 143.30 0.0M
2022-04-07 143.80 145.25 142.30 145.25 0.0M
2022-04-06 152.60 152.60 142.65 145.30 0.0M
2022-04-05 150.45 153.25 150.45 153.00 0.0M
2022-04-04 149.80 151.75 149.80 151.40 0.0M
2022-04-01 146.70 148.35 146.70 148.35 0.0M
2022-03-31 149.60 151.55 147.55 147.80 0.0M
2022-03-30 150.70 150.70 149.00 149.00 0.0M
2022-03-29 144.15 150.25 144.15 149.80 0.0M
2022-03-28 141.75 144.90 141.15 143.80 0.0M
2022-03-25 144.50 146.10 142.50 146.10 0.0M
2022-03-24 145.20 146.20 142.55 142.55 0.0M
2022-03-23 147.85 147.95 146.00 146.00 0.0M
2022-03-22 149.15 149.80 145.50 145.90 0.0M
2022-03-21 153.30 153.30 147.85 147.85 0.0M
2022-03-18 152.90 154.60 148.50 154.60 0.0M
2022-03-17 150.00 151.45 150.00 151.35 0.0M
2022-03-16 140.00 149.65 139.95 148.55 0.0M
2022-03-15 137.00 137.70 136.40 137.70 0.0M
2022-03-14 139.55 141.35 136.60 136.70 0.0M
2022-03-11 136.80 141.00 136.80 139.20 0.0M
2022-03-10 139.00 141.00 136.75 137.80 0.0M
2022-03-09 130.90 139.95 130.90 139.95 0.0M
2022-03-08 134.25 136.00 131.10 131.10 0.0M
2022-03-07 134.80 136.40 133.05 135.25 0.0M
2022-03-04 137.45 140.40 137.00 137.00 0.0M
2022-03-03 140.85 141.90 140.85 141.25 0.0M
2022-03-02 139.40 142.85 139.40 141.45 0.0M
2022-03-01 139.45 141.45 138.60 140.60 0.0M
2022-02-28 131.10 139.00 131.10 139.00 0.0M
2022-02-25 131.40 134.15 131.40 133.40 0.0M
2022-02-24 124.30 128.60 120.40 127.70 0.0M
2022-02-23 130.55 133.15 130.00 130.00 0.0M
2022-02-22 123.90 131.80 123.90 130.15 0.0M
2022-02-21 133.40 134.05 125.00 125.00 0.0M
2022-02-18 136.05 136.05 133.35 133.35 0.0M
2022-02-17 139.50 141.35 138.80 138.80 0.0M
2022-02-16 139.20 139.60 138.95 138.95 0.0M
2022-02-15 130.65 140.30 130.65 140.10 0.0M
2022-02-14 132.20 132.20 128.45 128.45 0.0M
2022-02-11 131.90 136.55 124.60 128.60 0.0M
2022-02-10 139.15 139.15 136.30 137.25 0.0M
2022-02-09 135.00 139.30 135.00 138.50 0.0M
2022-02-08 137.25 137.25 133.50 133.50 0.0M
2022-02-07 139.20 139.20 135.00 136.65 0.0M
2022-02-04 139.50 139.50 137.00 137.00 0.0M
2022-02-03 147.00 147.00 137.75 138.70 0.0M
2022-02-02 147.85 148.10 145.90 145.90 0.0M
2022-02-01 142.75 147.10 142.75 147.10 0.0M
2022-01-31 143.40 144.40 141.60 142.10 0.0M
2022-01-28 138.15 142.15 138.15 142.15 0.0M
2022-01-27 137.80 139.85 135.00 139.40 0.0M
2022-01-26 136.65 140.45 136.65 140.45 0.0M
2022-01-25 135.80 137.00 135.55 136.70 0.0M
2022-01-24 139.80 139.80 131.85 133.55 0.0M
2022-01-21 144.25 144.25 140.55 141.35 0.0M
2022-01-20 143.25 146.00 141.60 145.10 0.0M
2022-01-19 141.30 144.30 139.60 143.40 0.0M
2022-01-18 147.40 147.40 141.35 141.35 0.0M
2022-01-17 148.00 148.25 144.90 147.70 0.0M
2022-01-14 152.80 152.80 146.85 147.40 0.0M
2022-01-13 162.85 162.85 152.00 153.80 0.0M
2022-01-12 162.75 163.60 161.50 163.10 0.0M
2022-01-11 161.50 163.80 161.35 163.80 0.0M
2022-01-10 171.15 171.15 159.85 160.65 0.0M
2022-01-07 178.75 178.75 169.75 170.70 0.0M
2022-01-06 178.00 184.10 175.00 180.15 0.0M
2022-01-05 181.20 181.20 178.90 179.20 0.0M
2022-01-04 184.05 185.60 180.00 180.00 0.0M
2022-01-03 185.15 185.50 183.00 183.00 0.0M