43,500€
0,69%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG (ADRs)
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 43,00 | 43,90 | 43,00 | 43,40 | 0,46% | - |
| 02.09.2025 | 44,40 | 44,60 | 42,80 | 43,20 | -2,92% | - |
| 01.09.2025 | 43,30 | 45,10 | 43,30 | 44,50 | 3,25% | - |
| 29.08.2025 | 43,40 | 43,70 | 42,70 | 43,10 | -0,69% | - |
| 28.08.2025 | 43,10 | 43,80 | 43,10 | 43,40 | 0,93% | - |
| 27.08.2025 | 43,60 | 44,00 | 42,60 | 43,00 | -1,15% | - |
| 26.08.2025 | 42,70 | 44,00 | 42,60 | 43,50 | 1,64% | - |
| 25.08.2025 | 43,10 | 43,50 | 42,60 | 42,80 | -0,47% | - |
| 22.08.2025 | 42,40 | 43,20 | 42,20 | 43,00 | 1,90% | - |
| 21.08.2025 | 42,60 | 42,70 | 42,00 | 42,20 | -1,17% | - |
| 20.08.2025 | 42,80 | 43,00 | 42,20 | 42,70 | -0,93% | - |
| 19.08.2025 | 43,90 | 43,90 | 43,00 | 43,10 | -1,60% | - |
| 18.08.2025 | 44,30 | 44,30 | 43,50 | 43,80 | -1,13% | - |
| 15.08.2025 | 44,20 | 44,70 | 43,80 | 44,30 | 0,91% | - |
| 14.08.2025 | 43,10 | 44,40 | 43,00 | 43,90 | 1,15% | - |
| 13.08.2025 | 43,20 | 43,60 | 43,00 | 43,40 | 0,46% | - |
| 12.08.2025 | 42,20 | 43,20 | 41,60 | 43,20 | 2,86% | - |
| 11.08.2025 | 43,50 | 43,50 | 41,90 | 42,00 | -2,55% | - |
| 08.08.2025 | 43,10 | 44,40 | 42,80 | 43,10 | -0,46% | 500,00 |
| 07.08.2025 | 47,60 | 47,60 | 41,00 | 43,30 | -9,22% | 120,00 |
| 06.08.2025 | 48,20 | 48,60 | 47,70 | 47,70 | -0,62% | - |
| 05.08.2025 | 46,30 | 48,50 | 46,30 | 48,00 | 3,67% | - |
| 04.08.2025 | 46,30 | 46,70 | 45,60 | 46,30 | 0,00% | - |
| 01.08.2025 | 48,60 | 48,85 | 46,20 | 46,30 | -4,54% | - |
| 31.07.2025 | 50,05 | 50,50 | 48,40 | 48,50 | -3,00% | - |
| 30.07.2025 | 51,65 | 52,00 | 49,90 | 50,00 | -2,44% | - |
| 29.07.2025 | 50,95 | 52,00 | 50,75 | 51,25 | 1,38% | - |
| 28.07.2025 | 50,00 | 52,25 | 50,00 | 50,55 | -1,37% | - |
| 25.07.2025 | 51,20 | 51,25 | 50,35 | 51,25 | 0,00% | 300,00 |
| 24.07.2025 | 51,30 | 52,00 | 50,80 | 51,25 | 0,00% | 400,00 |
| 23.07.2025 | 50,85 | 51,50 | 50,35 | 51,25 | 1,59% | - |
| 22.07.2025 | 50,60 | 50,95 | 49,90 | 50,45 | -1,18% | - |
| 21.07.2025 | 52,00 | 53,00 | 50,95 | 51,05 | -0,87% | - |
| 18.07.2025 | 51,30 | 52,75 | 50,95 | 51,50 | 0,98% | - |
| 17.07.2025 | 50,85 | 51,50 | 50,35 | 51,00 | 0,20% | - |
| 16.07.2025 | 51,40 | 51,75 | 50,35 | 50,90 | -0,68% | - |
| 15.07.2025 | 51,40 | 52,50 | 51,00 | 51,25 | -0,97% | - |
| 14.07.2025 | 51,30 | 52,25 | 51,05 | 51,75 | -1,43% | 200,00 |
| 11.07.2025 | 52,75 | 53,00 | 52,25 | 52,50 | -0,94% | - |
| 10.07.2025 | 53,00 | 53,25 | 52,50 | 53,00 | 0,47% | 19,00 |
| 09.07.2025 | 52,50 | 53,50 | 51,40 | 52,75 | 0,96% | - |
| 08.07.2025 | 52,50 | 52,75 | 51,75 | 52,25 | 0,00% | 200,00 |
| 07.07.2025 | 52,25 | 53,00 | 51,50 | 52,25 | -2,79% | - |
| 04.07.2025 | 54,25 | 54,25 | 52,75 | 53,75 | -0,92% | - |
| 03.07.2025 | 56,75 | 56,75 | 53,75 | 54,25 | -4,41% | - |
| 02.07.2025 | 56,75 | 57,25 | 56,00 | 56,75 | 0,44% | - |
| 01.07.2025 | 57,25 | 57,25 | 55,25 | 56,50 | -1,31% | - |
| 30.06.2025 | 57,25 | 57,50 | 56,50 | 57,25 | 1,33% | - |
| 27.06.2025 | 57,00 | 57,75 | 55,75 | 56,50 | 0,00% | - |
| 26.06.2025 | 55,50 | 58,25 | 55,25 | 56,50 | -1,31% | - |
| 25.06.2025 | 56,50 | 59,00 | 56,25 | 57,25 | 1,78% | - |
| 24.06.2025 | 55,75 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 23.06.2025 | 54,75 | 55,50 | 53,75 | 55,25 | -0,45% | - |
| 20.06.2025 | 58,50 | 58,50 | 55,50 | 55,50 | -4,72% | - |
| 19.06.2025 | 58,50 | 59,00 | 57,75 | 58,25 | -1,27% | - |
| 18.06.2025 | 60,00 | 60,25 | 58,25 | 59,00 | -1,26% | - |
| 17.06.2025 | 59,50 | 62,25 | 59,50 | 59,75 | -3,24% | - |
| 16.06.2025 | 61,00 | 62,50 | 61,00 | 61,75 | 1,23% | - |
| 13.06.2025 | 60,50 | 61,50 | 60,25 | 61,00 | 0,00% | - |
| 12.06.2025 | 60,50 | 63,00 | 60,50 | 61,00 | -1,61% | - |
| 11.06.2025 | 60,50 | 63,25 | 60,50 | 62,00 | 2,90% | - |
| 10.06.2025 | 61,00 | 61,50 | 60,00 | 60,25 | -0,82% | - |
| 09.06.2025 | 59,75 | 61,50 | 59,75 | 60,75 | 1,67% | - |
| 06.06.2025 | 59,00 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 05.06.2025 | 55,50 | 59,25 | 55,50 | 58,75 | 3,07% | - |
| 04.06.2025 | 53,00 | 57,25 | 53,00 | 57,00 | 4,59% | 20,00 |
| 03.06.2025 | 55,25 | 55,25 | 53,75 | 54,50 | -1,36% | - |
| 02.06.2025 | 57,00 | 57,00 | 54,00 | 55,25 | -3,49% | - |
| 30.05.2025 | 58,50 | 58,75 | 57,00 | 57,25 | -1,72% | - |
| 29.05.2025 | 59,00 | 60,25 | 57,25 | 58,25 | -0,43% | - |
| 28.05.2025 | 57,50 | 59,75 | 57,50 | 58,50 | -2,09% | - |
| 27.05.2025 | 58,25 | 60,25 | 57,75 | 59,75 | 2,14% | - |
| 26.05.2025 | 58,50 | 59,75 | 57,75 | 58,50 | 2,18% | - |
| 23.05.2025 | 60,00 | 61,00 | 56,50 | 57,25 | -4,58% | - |
| 22.05.2025 | 59,50 | 60,50 | 59,00 | 60,00 | 0,42% | - |
| 21.05.2025 | 61,50 | 61,50 | 59,00 | 59,75 | -2,05% | - |
| 20.05.2025 | 60,75 | 62,00 | 60,00 | 61,00 | 0,41% | - |
| 19.05.2025 | 62,00 | 62,25 | 60,00 | 60,75 | -2,41% | - |
| 16.05.2025 | 59,50 | 63,00 | 59,50 | 62,25 | 2,05% | - |
| 15.05.2025 | 61,50 | 62,50 | 60,75 | 61,00 | -1,21% | - |
| 14.05.2025 | 65,50 | 66,25 | 61,75 | 61,75 | -6,08% | - |
| 13.05.2025 | 63,25 | 65,75 | 61,50 | 65,75 | 4,37% | - |
| 12.05.2025 | 61,00 | 63,75 | 61,00 | 63,00 | 2,86% | - |
| 09.05.2025 | 58,50 | 61,50 | 58,50 | 61,25 | 0,41% | - |
| 08.05.2025 | 58,75 | 61,00 | 58,50 | 61,00 | 4,72% | - |
| 07.05.2025 | 58,00 | 60,50 | 56,00 | 58,25 | -2,92% | - |
| 06.05.2025 | 58,50 | 60,50 | 58,00 | 60,00 | -2,44% | - |
| 05.05.2025 | 58,00 | 61,50 | 58,00 | 61,50 | 2,93% | - |
| 02.05.2025 | 60,50 | 61,50 | 59,00 | 59,75 | -0,83% | - |
| 30.04.2025 | 59,25 | 60,50 | 57,50 | 60,25 | 1,26% | - |
| 29.04.2025 | 59,00 | 60,50 | 58,75 | 59,50 | 2,15% | - |
| 28.04.2025 | 59,00 | 60,00 | 58,00 | 58,25 | -1,69% | - |
| 25.04.2025 | 57,00 | 59,25 | 57,00 | 59,25 | 2,16% | - |
| 24.04.2025 | 58,75 | 59,50 | 57,50 | 58,00 | -1,28% | - |
| 23.04.2025 | 58,50 | 60,75 | 58,50 | 58,75 | -1,26% | - |
| 22.04.2025 | 56,00 | 59,75 | 56,00 | 59,50 | 5,31% | 400,00 |
| 17.04.2025 | 55,50 | 57,75 | 55,50 | 56,50 | 2,73% | - |
| 16.04.2025 | 57,00 | 57,25 | 55,00 | 55,00 | -5,98% | - |
| 15.04.2025 | 56,50 | 60,00 | 54,50 | 58,50 | 3,54% | - |
| 14.04.2025 | 55,50 | 57,25 | 53,75 | 56,50 | 2,73% | 10,00 |