48,940€
0,20%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 48,82 | 49,13 | 48,82 | 48,94 | 0,20% | - |
| 21.01.2025 | 48,07 | 49,13 | 47,60 | 48,84 | 1,50% | 2.635,00 |
| 20.01.2025 | 48,00 | 48,55 | 47,19 | 48,12 | 0,08% | 724,00 |
| 17.01.2025 | 46,40 | 48,29 | 45,92 | 48,08 | 3,51% | 1.521,00 |
| 16.01.2025 | 45,59 | 46,56 | 45,28 | 46,45 | 1,64% | 162,00 |
| 15.01.2025 | 45,17 | 46,20 | 44,27 | 45,70 | 1,17% | 1.702,00 |
| 14.01.2025 | 46,67 | 48,34 | 45,02 | 45,17 | -3,19% | 370,00 |
| 13.01.2025 | 47,42 | 47,42 | 45,96 | 46,66 | -1,56% | 200,00 |
| 10.01.2025 | 45,65 | 47,72 | 44,79 | 47,40 | 3,65% | 1.153,00 |
| 09.01.2025 | 46,79 | 46,86 | 45,43 | 45,73 | -2,39% | 895,00 |
| 08.01.2025 | 48,19 | 48,28 | 45,78 | 46,85 | -2,74% | 698,00 |
| 07.01.2025 | 47,67 | 49,05 | 47,21 | 48,17 | 1,18% | 599,00 |
| 06.01.2025 | 46,26 | 48,16 | 46,21 | 47,61 | 2,85% | 1.285,00 |
| 03.01.2025 | 46,41 | 46,72 | 45,72 | 46,29 | -0,26% | 572,00 |
| 02.01.2025 | 45,78 | 47,02 | 45,74 | 46,41 | 1,20% | 2.515,00 |
| 30.12.2024 | 46,44 | 46,69 | 45,72 | 45,86 | -1,04% | 517,00 |
| 27.12.2024 | 46,52 | 47,31 | 46,27 | 46,34 | -0,30% | 1.029,00 |
| 23.12.2024 | 45,99 | 46,57 | 45,45 | 46,48 | 1,07% | 801,00 |
| 20.12.2024 | 45,72 | 46,10 | 45,02 | 45,99 | 0,20% | 2.285,00 |
| 19.12.2024 | 46,67 | 46,67 | 45,49 | 45,90 | -1,65% | 1.197,00 |
| 18.12.2024 | 48,00 | 48,07 | 46,53 | 46,67 | -2,85% | 2.423,00 |
| 17.12.2024 | 48,67 | 48,99 | 47,34 | 48,04 | -1,29% | 4.213,00 |
| 16.12.2024 | 49,02 | 49,57 | 48,02 | 48,67 | -1,44% | 919,00 |
| 13.12.2024 | 51,70 | 51,95 | 48,93 | 49,38 | -4,49% | 6.177,00 |
| 12.12.2024 | 54,83 | 55,05 | 50,83 | 51,70 | -5,70% | 8.541,00 |
| 11.12.2024 | 62,50 | 62,50 | 52,88 | 54,83 | -12,28% | 7.153,00 |
| 10.12.2024 | 60,05 | 62,60 | 59,28 | 62,50 | 4,17% | 2.086,00 |
| 09.12.2024 | 58,20 | 60,35 | 58,00 | 60,00 | 3,18% | 1.565,00 |
| 06.12.2024 | 58,60 | 59,35 | 57,48 | 58,15 | -0,77% | 240,00 |
| 05.12.2024 | 57,38 | 59,70 | 57,28 | 58,60 | 2,14% | 2.043,00 |
| 04.12.2024 | 55,63 | 57,78 | 55,33 | 57,38 | 3,05% | 646,00 |
| 03.12.2024 | 56,73 | 56,95 | 54,90 | 55,68 | -1,85% | 525,00 |
| 02.12.2024 | 56,30 | 57,70 | 56,08 | 56,73 | 0,27% | 121,00 |
| 29.11.2024 | 56,48 | 56,80 | 55,30 | 56,58 | 0,09% | 372,00 |
| 28.11.2024 | 58,38 | 59,28 | 55,90 | 56,53 | -3,17% | 399,00 |
| 27.11.2024 | 57,53 | 58,70 | 57,30 | 58,38 | 1,43% | 425,00 |
| 26.11.2024 | 57,53 | 58,80 | 56,83 | 57,55 | -0,35% | 870,00 |
| 25.11.2024 | 55,58 | 57,88 | 55,33 | 57,75 | 3,91% | 812,00 |
| 22.11.2024 | 54,70 | 56,18 | 54,65 | 55,58 | 1,69% | 589,00 |
| 21.11.2024 | 57,15 | 57,15 | 54,45 | 54,65 | -4,37% | 746,00 |
| 20.11.2024 | 57,53 | 58,43 | 56,83 | 57,15 | -0,44% | 464,00 |
| 19.11.2024 | 58,18 | 59,55 | 56,60 | 57,40 | -0,86% | 750,00 |
| 18.11.2024 | 58,63 | 59,00 | 57,23 | 57,90 | -1,24% | 80,00 |
| 15.11.2024 | 58,55 | 59,40 | 58,10 | 58,63 | 0,13% | 418,00 |
| 14.11.2024 | 57,48 | 58,88 | 57,25 | 58,55 | 1,78% | 472,00 |
| 13.11.2024 | 57,73 | 58,30 | 56,88 | 57,53 | -0,60% | 1.849,00 |
| 12.11.2024 | 59,55 | 59,78 | 57,20 | 57,88 | -2,89% | 412,00 |
| 11.11.2024 | 58,28 | 59,70 | 58,23 | 59,60 | 2,36% | 876,00 |
| 08.11.2024 | 60,00 | 60,08 | 57,45 | 58,23 | -2,96% | 410,00 |
| 07.11.2024 | 57,10 | 61,28 | 57,05 | 60,00 | 4,99% | 1.005,00 |
| 06.11.2024 | 56,70 | 59,08 | 56,70 | 57,15 | -0,13% | 1.006,00 |
| 05.11.2024 | 56,53 | 57,23 | 56,23 | 57,23 | 1,15% | 1.120,00 |
| 04.11.2024 | 57,35 | 57,50 | 56,03 | 56,58 | -1,35% | 1.722,00 |
| 01.11.2024 | 57,98 | 58,90 | 56,98 | 57,35 | -1,16% | 591,00 |
| 31.10.2024 | 60,55 | 60,58 | 57,68 | 58,03 | -4,17% | 400,00 |
| 30.10.2024 | 62,75 | 62,95 | 60,38 | 60,55 | -3,74% | 485,00 |
| 29.10.2024 | 62,35 | 64,03 | 60,78 | 62,90 | 0,80% | 846,00 |
| 28.10.2024 | 62,83 | 63,23 | 61,13 | 62,40 | -0,68% | 274,00 |
| 25.10.2024 | 61,10 | 63,03 | 61,10 | 62,83 | 2,40% | 337,00 |
| 24.10.2024 | 62,55 | 63,28 | 61,08 | 61,35 | -1,92% | 82,00 |
| 23.10.2024 | 62,05 | 63,40 | 61,78 | 62,55 | 0,89% | 95,00 |
| 22.10.2024 | 63,08 | 63,38 | 61,83 | 62,00 | -1,63% | 596,00 |
| 21.10.2024 | 64,70 | 65,40 | 62,80 | 63,03 | -2,59% | 743,00 |
| 18.10.2024 | 61,60 | 65,10 | 61,60 | 64,70 | 4,78% | 539,00 |
| 17.10.2024 | 61,63 | 62,63 | 60,85 | 61,75 | 0,20% | 466,00 |
| 16.10.2024 | 61,38 | 61,95 | 58,93 | 61,63 | 0,41% | 721,00 |
| 15.10.2024 | 66,00 | 66,03 | 60,90 | 61,38 | -6,87% | 719,00 |
| 14.10.2024 | 66,40 | 67,15 | 65,43 | 65,90 | -0,68% | 852,00 |
| 11.10.2024 | 65,90 | 66,95 | 65,30 | 66,35 | 0,68% | 88,00 |
| 10.10.2024 | 67,25 | 67,35 | 64,55 | 65,90 | -2,01% | 265,00 |
| 09.10.2024 | 65,73 | 67,28 | 65,58 | 67,25 | 2,32% | 736,00 |
| 08.10.2024 | 68,15 | 68,20 | 64,30 | 65,73 | -3,63% | 779,00 |
| 07.10.2024 | 69,50 | 70,48 | 67,73 | 68,20 | -1,80% | 556,00 |
| 04.10.2024 | 66,98 | 70,15 | 66,95 | 69,45 | 3,77% | 1.256,00 |
| 03.10.2024 | 67,38 | 67,90 | 66,43 | 66,93 | -1,36% | 107,00 |
| 02.10.2024 | 66,28 | 68,40 | 65,55 | 67,85 | 2,38% | 659,00 |
| 01.10.2024 | 71,03 | 72,23 | 65,93 | 66,28 | -6,69% | 1.919,00 |
| 30.09.2024 | 70,00 | 71,98 | 70,00 | 71,03 | 1,46% | 895,00 |
| 27.09.2024 | 65,88 | 71,68 | 65,70 | 70,00 | 6,34% | 2.296,00 |
| 26.09.2024 | 63,95 | 67,98 | 63,95 | 65,83 | 2,85% | 1.497,00 |
| 25.09.2024 | 60,90 | 64,28 | 60,35 | 64,00 | 5,09% | 788,00 |
| 24.09.2024 | 58,38 | 63,13 | 58,25 | 60,90 | 4,77% | 1.440,00 |
| 23.09.2024 | 56,55 | 58,95 | 56,33 | 58,13 | 2,88% | 320,00 |
| 20.09.2024 | 59,03 | 59,28 | 56,28 | 56,50 | -4,36% | 425,00 |
| 19.09.2024 | 58,85 | 60,13 | 58,85 | 59,08 | 0,30% | 645,00 |
| 18.09.2024 | 59,53 | 59,93 | 57,98 | 58,90 | -1,05% | 273,00 |
| 17.09.2024 | 57,15 | 60,25 | 56,93 | 59,53 | 4,25% | 400,00 |
| 16.09.2024 | 55,98 | 57,63 | 55,88 | 57,10 | 2,01% | 613,00 |
| 13.09.2024 | 55,98 | 56,55 | 54,63 | 55,98 | 0,27% | 890,00 |
| 12.09.2024 | 58,33 | 59,75 | 55,60 | 55,83 | -4,37% | 1.827,00 |
| 11.09.2024 | 58,48 | 58,95 | 56,60 | 58,38 | -0,09% | 471,00 |
| 10.09.2024 | 59,18 | 59,38 | 57,98 | 58,43 | -1,35% | 1.255,00 |
| 09.09.2024 | 58,35 | 59,43 | 58,35 | 59,23 | 1,67% | 709,00 |
| 06.09.2024 | 59,18 | 59,70 | 58,20 | 58,25 | -1,65% | 365,00 |
| 05.09.2024 | 60,75 | 60,85 | 58,10 | 59,23 | -2,43% | 1.643,00 |
| 04.09.2024 | 63,78 | 63,83 | 60,38 | 60,70 | -5,27% | 625,00 |
| 03.09.2024 | 64,90 | 65,90 | 63,90 | 64,08 | -1,16% | 685,00 |
| 02.09.2024 | 66,35 | 66,70 | 63,30 | 64,83 | -2,30% | 570,00 |
| 30.08.2024 | 66,48 | 67,38 | 66,13 | 66,35 | -0,19% | 556,00 |
| 29.08.2024 | 64,88 | 67,40 | 64,30 | 66,48 | 2,55% | 724,00 |