45,280€
-0,35%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,52 | 46,54 | 45,43 | 45,76 | 0,70% | 2.680,00 |
| 14.10.2025 | 45,72 | 45,72 | 44,50 | 45,44 | -0,66% | 1.606,00 |
| 13.10.2025 | 42,75 | 45,88 | 42,75 | 45,74 | 5,88% | 2.794,00 |
| 10.10.2025 | 44,29 | 44,53 | 42,97 | 43,20 | -2,48% | 168,00 |
| 09.10.2025 | 44,77 | 45,09 | 44,23 | 44,30 | -0,94% | 256,00 |
| 08.10.2025 | 44,96 | 45,22 | 44,06 | 44,72 | -1,97% | 477,00 |
| 07.10.2025 | 45,52 | 45,75 | 44,93 | 45,62 | 0,33% | 50,00 |
| 06.10.2025 | 45,22 | 45,93 | 44,85 | 45,47 | 2,27% | 1.045,00 |
| 03.10.2025 | 43,80 | 44,54 | 43,79 | 44,46 | 1,55% | 300,00 |
| 02.10.2025 | 43,64 | 44,74 | 43,53 | 43,78 | 2,22% | 205,00 |
| 01.10.2025 | 42,29 | 43,53 | 42,12 | 42,83 | 0,80% | 1.179,00 |
| 30.09.2025 | 42,63 | 43,00 | 41,68 | 42,49 | -0,52% | 2.415,00 |
| 29.09.2025 | 42,67 | 43,01 | 41,92 | 42,71 | 0,59% | 494,00 |
| 26.09.2025 | 43,07 | 43,12 | 42,19 | 42,46 | -1,51% | 2.422,00 |
| 25.09.2025 | 45,93 | 45,95 | 42,49 | 43,11 | -5,40% | 3.316,00 |
| 24.09.2025 | 45,81 | 46,26 | 44,98 | 45,57 | -1,32% | 168,00 |
| 23.09.2025 | 45,41 | 46,32 | 45,34 | 46,18 | 2,15% | 423,00 |
| 22.09.2025 | 44,50 | 45,46 | 44,30 | 45,21 | 1,12% | 1.807,00 |
| 19.09.2025 | 45,01 | 45,31 | 44,00 | 44,71 | -0,58% | 693,00 |
| 18.09.2025 | 44,08 | 45,33 | 44,00 | 44,97 | 2,25% | 953,00 |
| 17.09.2025 | 43,20 | 44,26 | 42,84 | 43,98 | 1,97% | 296,00 |
| 16.09.2025 | 42,96 | 43,44 | 42,62 | 43,13 | -1,15% | 173,00 |
| 15.09.2025 | 42,84 | 43,85 | 42,78 | 43,63 | 3,46% | 472,00 |
| 12.09.2025 | 42,78 | 42,97 | 41,93 | 42,17 | -1,13% | 282,00 |
| 11.09.2025 | 42,73 | 43,32 | 42,03 | 42,65 | 1,64% | 50,00 |
| 10.09.2025 | 41,40 | 43,22 | 41,40 | 41,96 | 2,69% | 2.452,00 |
| 09.09.2025 | 41,27 | 41,29 | 40,52 | 40,86 | -1,11% | 1.490,00 |
| 08.09.2025 | 41,57 | 41,94 | 40,80 | 41,32 | -0,60% | 886,00 |
| 05.09.2025 | 42,14 | 42,44 | 41,17 | 41,57 | -1,35% | 388,00 |
| 04.09.2025 | 42,75 | 43,26 | 41,77 | 42,14 | -1,38% | 426,00 |
| 03.09.2025 | 42,87 | 43,86 | 42,34 | 42,73 | -0,56% | 488,00 |
| 02.09.2025 | 44,56 | 44,60 | 42,72 | 42,97 | -3,70% | 507,00 |
| 01.09.2025 | 43,12 | 45,07 | 43,12 | 44,62 | 3,41% | 1.742,00 |
| 29.08.2025 | 43,35 | 43,67 | 42,88 | 43,15 | -0,60% | 383,00 |
| 28.08.2025 | 43,05 | 43,94 | 43,01 | 43,41 | 0,84% | 1.065,00 |
| 27.08.2025 | 43,53 | 43,98 | 42,57 | 43,05 | -1,08% | 590,00 |
| 26.08.2025 | 42,80 | 44,01 | 42,49 | 43,52 | 1,66% | 147,00 |
| 25.08.2025 | 43,15 | 43,45 | 42,43 | 42,81 | -0,79% | 2.206,00 |
| 22.08.2025 | 42,36 | 43,29 | 42,16 | 43,15 | 1,86% | 916,00 |
| 21.08.2025 | 42,87 | 42,89 | 42,06 | 42,36 | -1,24% | 1.231,00 |
| 20.08.2025 | 43,28 | 43,28 | 42,25 | 42,89 | -0,92% | 792,00 |
| 19.08.2025 | 44,05 | 44,05 | 43,07 | 43,29 | -1,68% | 391,00 |
| 18.08.2025 | 44,13 | 44,49 | 43,48 | 44,03 | -0,23% | 888,00 |
| 15.08.2025 | 44,19 | 44,76 | 43,86 | 44,13 | -0,07% | 898,00 |
| 14.08.2025 | 43,12 | 44,44 | 42,92 | 44,16 | 2,03% | 1.831,00 |
| 13.08.2025 | 43,22 | 43,55 | 43,04 | 43,28 | 0,16% | 2.405,00 |
| 12.08.2025 | 42,42 | 43,23 | 41,62 | 43,21 | 2,27% | 1.667,00 |
| 11.08.2025 | 43,38 | 43,60 | 42,05 | 42,25 | -2,58% | 1.200,00 |
| 08.08.2025 | 43,45 | 44,36 | 42,70 | 43,37 | -0,23% | 1.148,00 |
| 07.08.2025 | 47,93 | 47,93 | 41,03 | 43,47 | -9,49% | 12.531,00 |
| 06.08.2025 | 48,21 | 48,56 | 47,76 | 48,03 | -0,35% | 612,00 |
| 05.08.2025 | 46,38 | 48,49 | 46,37 | 48,20 | 3,97% | 961,00 |
| 04.08.2025 | 46,70 | 46,85 | 45,63 | 46,36 | -0,73% | 973,00 |
| 01.08.2025 | 48,89 | 48,90 | 46,45 | 46,70 | -4,52% | 2.392,00 |
| 31.07.2025 | 50,06 | 50,48 | 48,74 | 48,91 | -2,30% | 593,00 |
| 30.07.2025 | 51,15 | 52,13 | 49,92 | 50,06 | -2,23% | 899,00 |
| 29.07.2025 | 50,80 | 51,98 | 50,60 | 51,20 | 0,79% | 2.199,00 |
| 28.07.2025 | 51,03 | 52,25 | 50,55 | 50,80 | -0,44% | 1.466,00 |
| 25.07.2025 | 51,18 | 51,35 | 50,30 | 51,03 | -0,24% | 325,00 |
| 24.07.2025 | 51,15 | 52,10 | 50,83 | 51,15 | 0,10% | 428,00 |
| 23.07.2025 | 50,50 | 51,60 | 50,25 | 51,10 | 1,34% | 1.406,00 |
| 22.07.2025 | 50,93 | 50,95 | 49,92 | 50,43 | -0,93% | 1.349,00 |
| 21.07.2025 | 51,50 | 53,13 | 50,80 | 50,90 | -1,45% | 10.186,00 |
| 18.07.2025 | 50,90 | 52,70 | 50,88 | 51,65 | 1,57% | 1.588,00 |
| 17.07.2025 | 50,58 | 51,38 | 50,28 | 50,85 | 0,39% | 626,00 |
| 16.07.2025 | 51,60 | 51,63 | 50,35 | 50,65 | -1,94% | 970,00 |
| 15.07.2025 | 51,80 | 52,45 | 51,35 | 51,65 | -0,39% | 1.951,00 |
| 14.07.2025 | 51,73 | 52,23 | 50,38 | 51,85 | -1,05% | 1.494,00 |
| 11.07.2025 | 53,18 | 53,18 | 52,08 | 52,40 | -1,46% | 80,00 |
| 10.07.2025 | 53,10 | 53,35 | 52,58 | 53,18 | 0,19% | 697,00 |
| 09.07.2025 | 52,55 | 53,63 | 51,18 | 53,08 | 1,05% | 400,00 |
| 08.07.2025 | 52,60 | 52,83 | 51,60 | 52,53 | -0,14% | 2.372,00 |
| 07.07.2025 | 53,75 | 53,88 | 0,00 | 52,60 | -2,14% | 16.698,00 |
| 04.07.2025 | 54,20 | 54,23 | 52,73 | 53,75 | -0,78% | 949,00 |
| 03.07.2025 | 56,70 | 56,98 | 53,73 | 54,18 | -4,41% | 3.348,00 |
| 02.07.2025 | 56,45 | 57,20 | 56,20 | 56,68 | 0,44% | 20,00 |
| 01.07.2025 | 57,25 | 57,33 | 55,40 | 56,43 | -1,44% | - |
| 30.06.2025 | 56,93 | 57,85 | 56,60 | 57,25 | 0,53% | - |
| 27.06.2025 | 56,58 | 58,08 | 55,68 | 56,95 | 0,80% | - |
| 26.06.2025 | 57,05 | 58,23 | 55,40 | 56,50 | -0,96% | - |
| 25.06.2025 | 56,30 | 58,75 | 56,28 | 57,05 | 1,33% | - |
| 24.06.2025 | 55,68 | 56,80 | 55,15 | 56,30 | 1,81% | 508,00 |
| 23.06.2025 | 55,78 | 55,93 | 53,80 | 55,30 | -1,16% | 563,00 |
| 20.06.2025 | 58,08 | 58,58 | 54,78 | 55,95 | -3,70% | 1.194,00 |
| 19.06.2025 | 58,75 | 58,95 | 57,90 | 58,10 | -1,27% | 30,00 |
| 18.06.2025 | 59,70 | 60,10 | 58,38 | 58,85 | -1,42% | - |
| 17.06.2025 | 61,73 | 62,28 | 59,65 | 59,70 | -3,67% | - |
| 16.06.2025 | 60,90 | 62,48 | 60,70 | 61,98 | 1,72% | 55,00 |
| 13.06.2025 | 60,85 | 61,48 | 59,98 | 60,93 | -1,02% | 748,00 |
| 12.06.2025 | 62,50 | 63,03 | 61,50 | 61,55 | -1,52% | 650,00 |
| 11.06.2025 | 60,25 | 63,23 | 60,25 | 62,50 | 3,22% | 731,00 |
| 10.06.2025 | 60,68 | 61,73 | 59,95 | 60,55 | -0,29% | 191,00 |
| 09.06.2025 | 59,65 | 61,58 | 59,48 | 60,73 | 1,46% | 52,00 |
| 06.06.2025 | 58,93 | 60,13 | 58,70 | 59,85 | 1,70% | 391,00 |
| 05.06.2025 | 57,55 | 59,23 | 57,35 | 58,85 | 2,04% | 400,00 |
| 04.06.2025 | 54,78 | 57,70 | 54,55 | 57,68 | 5,44% | 788,00 |
| 03.06.2025 | 55,48 | 55,55 | 53,70 | 54,70 | -1,62% | 458,00 |
| 02.06.2025 | 57,03 | 57,10 | 54,15 | 55,60 | -2,50% | 528,00 |
| 30.05.2025 | 58,05 | 58,80 | 56,88 | 57,03 | -1,77% | 205,00 |
| 29.05.2025 | 58,35 | 60,45 | 57,53 | 58,05 | -0,43% | 412,00 |