56,500€
-3,95%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,78 | 58,83 | 56,55 | 56,85 | -3,36% | 133,00 |
| 01.04.2025 | 61,03 | 61,63 | 58,55 | 58,83 | -3,61% | 609,00 |
| 31.03.2025 | 65,45 | 65,45 | 59,60 | 61,03 | -6,76% | 1.754,00 |
| 28.03.2025 | 65,60 | 67,33 | 65,15 | 65,45 | -0,19% | 370,00 |
| 27.03.2025 | 65,55 | 65,73 | 63,15 | 65,58 | 0,00% | 1.558,00 |
| 26.03.2025 | 69,30 | 69,75 | 65,33 | 65,58 | -5,41% | 1.363,00 |
| 25.03.2025 | 67,50 | 69,88 | 64,70 | 69,33 | 2,82% | 1.594,00 |
| 24.03.2025 | 64,20 | 68,25 | 64,13 | 67,43 | 5,35% | 1.844,00 |
| 21.03.2025 | 64,60 | 65,53 | 63,40 | 64,00 | -1,46% | 194,00 |
| 20.03.2025 | 69,63 | 71,65 | 64,58 | 64,95 | -6,55% | 1.349,00 |
| 19.03.2025 | 68,78 | 69,73 | 67,65 | 69,50 | 1,20% | 1.601,00 |
| 18.03.2025 | 66,25 | 70,95 | 66,20 | 68,68 | 3,66% | 2.237,00 |
| 17.03.2025 | 63,80 | 67,90 | 63,70 | 66,25 | 3,60% | 2.626,00 |
| 14.03.2025 | 61,05 | 65,23 | 60,68 | 63,95 | 5,27% | 3.387,00 |
| 13.03.2025 | 61,13 | 61,30 | 59,33 | 60,75 | -0,61% | 774,00 |
| 12.03.2025 | 60,25 | 61,43 | 58,35 | 61,13 | 1,37% | 1.335,00 |
| 11.03.2025 | 58,10 | 64,45 | 58,03 | 60,30 | 4,06% | 1.599,00 |
| 10.03.2025 | 61,33 | 61,33 | 56,45 | 57,95 | -5,73% | 783,00 |
| 07.03.2025 | 62,88 | 64,28 | 60,08 | 61,48 | -2,81% | 1.065,00 |
| 06.03.2025 | 64,68 | 66,43 | 62,68 | 63,25 | -2,05% | 2.030,00 |
| 05.03.2025 | 58,90 | 64,93 | 58,90 | 64,58 | 9,59% | 1.822,00 |
| 04.03.2025 | 60,20 | 61,18 | 58,18 | 58,93 | -2,12% | 856,00 |
| 03.03.2025 | 59,95 | 61,80 | 59,43 | 60,20 | 0,92% | 2.226,00 |
| 28.02.2025 | 58,70 | 60,45 | 57,20 | 59,65 | 1,02% | 804,00 |
| 27.02.2025 | 58,15 | 59,83 | 56,75 | 59,05 | 1,46% | 1.199,00 |
| 26.02.2025 | 56,40 | 58,50 | 55,25 | 58,20 | 3,05% | 173,00 |
| 25.02.2025 | 54,53 | 57,00 | 54,53 | 56,48 | 3,53% | 258,00 |
| 24.02.2025 | 55,55 | 56,50 | 53,20 | 54,55 | -0,05% | 676,00 |
| 21.02.2025 | 55,00 | 56,75 | 54,35 | 54,58 | -0,82% | 307,00 |
| 20.02.2025 | 54,78 | 55,40 | 53,80 | 55,03 | 0,41% | 260,00 |
| 19.02.2025 | 55,40 | 55,80 | 54,30 | 54,80 | -0,90% | 12,00 |
| 18.02.2025 | 55,13 | 55,78 | 53,48 | 55,30 | 0,27% | 587,00 |
| 17.02.2025 | 54,60 | 55,40 | 53,63 | 55,15 | 1,05% | 396,00 |
| 14.02.2025 | 54,23 | 55,20 | 53,78 | 54,58 | 0,46% | 231,00 |
| 13.02.2025 | 51,50 | 54,98 | 51,50 | 54,33 | 5,49% | 1.430,00 |
| 12.02.2025 | 58,45 | 59,23 | 51,20 | 51,50 | -11,59% | 5.247,00 |
| 11.02.2025 | 57,25 | 58,68 | 56,55 | 58,25 | 1,75% | 536,00 |
| 10.02.2025 | 56,75 | 57,70 | 56,25 | 57,25 | 0,93% | 518,00 |
| 07.02.2025 | 58,28 | 58,38 | 56,68 | 56,73 | -2,78% | 119,00 |
| 06.02.2025 | 57,98 | 58,85 | 57,63 | 58,35 | 0,65% | 4.004,00 |
| 05.02.2025 | 57,63 | 58,18 | 57,25 | 57,98 | 0,35% | 758,00 |
| 04.02.2025 | 57,90 | 59,20 | 57,45 | 57,78 | -0,22% | 103,00 |
| 03.02.2025 | 58,53 | 58,58 | 55,18 | 57,90 | -1,28% | 1.759,00 |
| 31.01.2025 | 58,85 | 59,25 | 57,73 | 58,65 | -0,30% | 240,00 |
| 30.01.2025 | 57,23 | 58,88 | 56,88 | 58,83 | 2,48% | 1.051,00 |
| 29.01.2025 | 56,83 | 58,80 | 56,80 | 57,40 | 0,92% | 1.414,00 |
| 28.01.2025 | 56,70 | 57,85 | 56,70 | 56,88 | 0,18% | 3.349,00 |
| 27.01.2025 | 55,88 | 57,00 | 55,20 | 56,78 | 1,61% | 2.113,00 |
| 24.01.2025 | 53,23 | 57,13 | 53,23 | 55,88 | 4,93% | 7.284,00 |
| 23.01.2025 | 49,70 | 53,70 | 49,69 | 53,25 | 7,14% | 5.555,00 |
| 22.01.2025 | 48,82 | 49,86 | 48,18 | 49,70 | 1,76% | 1.197,00 |
| 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 |