56,925€
0,75%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 59,80 | 59,95 | 57,88 | 58,30 | -2,51% | 424,00 |
| 27.05.2025 | 58,20 | 60,10 | 57,65 | 59,80 | 2,66% | 314,00 |
| 26.05.2025 | 58,33 | 59,90 | 57,80 | 58,25 | 1,17% | 638,00 |
| 23.05.2025 | 59,73 | 61,05 | 56,48 | 57,58 | -3,68% | 1.422,00 |
| 22.05.2025 | 59,90 | 60,45 | 59,05 | 59,78 | -0,13% | 47,00 |
| 21.05.2025 | 61,33 | 61,48 | 58,80 | 59,85 | -2,44% | 630,00 |
| 20.05.2025 | 60,45 | 62,10 | 59,78 | 61,35 | 1,03% | 327,00 |
| 19.05.2025 | 61,93 | 62,30 | 60,33 | 60,73 | -2,25% | 337,00 |
| 16.05.2025 | 61,13 | 62,28 | 60,53 | 62,13 | 1,39% | 22,00 |
| 15.05.2025 | 61,58 | 62,53 | 60,73 | 61,28 | -0,45% | 153,00 |
| 14.05.2025 | 65,43 | 66,60 | 61,35 | 61,55 | -5,99% | 962,00 |
| 13.05.2025 | 62,50 | 66,03 | 61,50 | 65,48 | 4,76% | 621,00 |
| 12.05.2025 | 60,38 | 63,70 | 60,35 | 62,50 | 3,52% | 1.291,00 |
| 09.05.2025 | 60,15 | 61,20 | 58,93 | 60,38 | 0,04% | 142,00 |
| 08.05.2025 | 58,83 | 60,65 | 58,48 | 60,35 | 3,03% | 920,00 |
| 07.05.2025 | 60,10 | 60,53 | 56,15 | 58,58 | -2,54% | 706,00 |
| 06.05.2025 | 60,60 | 60,63 | 58,05 | 60,10 | -0,78% | 936,00 |
| 05.05.2025 | 60,40 | 61,65 | 59,78 | 60,58 | 0,29% | 180,00 |
| 02.05.2025 | 60,50 | 61,60 | 59,10 | 60,40 | 0,54% | 769,00 |
| 30.04.2025 | 59,50 | 60,28 | 57,68 | 60,08 | 0,71% | 363,00 |
| 29.04.2025 | 59,18 | 60,35 | 58,70 | 59,65 | 0,80% | 1.613,00 |
| 28.04.2025 | 59,00 | 59,88 | 58,63 | 59,18 | 0,34% | 337,00 |
| 25.04.2025 | 58,70 | 59,23 | 57,85 | 58,98 | 0,47% | 233,00 |
| 24.04.2025 | 58,60 | 59,28 | 57,65 | 58,70 | 0,17% | 836,00 |
| 23.04.2025 | 60,53 | 60,88 | 58,48 | 58,60 | -1,31% | 712,00 |
| 22.04.2025 | 56,00 | 59,55 | 55,93 | 59,38 | 5,04% | 824,00 |
| 17.04.2025 | 57,05 | 58,10 | 55,63 | 56,53 | 0,31% | 320,00 |
| 16.04.2025 | 57,15 | 57,70 | 55,83 | 56,35 | -2,17% | 670,00 |
| 15.04.2025 | 56,90 | 59,90 | 54,43 | 57,60 | 1,23% | 1.934,00 |
| 14.04.2025 | 54,68 | 57,08 | 53,85 | 56,90 | 4,07% | 440,00 |
| 11.04.2025 | 54,00 | 55,15 | 51,53 | 54,68 | 1,25% | 244,00 |
| 10.04.2025 | 56,58 | 58,15 | 52,50 | 54,00 | -4,55% | 970,00 |
| 09.04.2025 | 50,27 | 57,03 | 50,02 | 56,58 | 11,09% | 477,00 |
| 08.04.2025 | 51,18 | 53,88 | 50,33 | 50,93 | -0,49% | 1.900,00 |
| 07.04.2025 | 48,27 | 56,40 | 45,13 | 51,18 | 5,67% | 3.004,00 |
| 04.04.2025 | 51,68 | 52,40 | 47,06 | 48,43 | -6,28% | 2.389,00 |
| 03.04.2025 | 55,23 | 55,38 | 51,58 | 51,68 | -6,68% | 1.508,00 |
| 02.04.2025 | 58,78 | 58,83 | 53,15 | 55,38 | -5,86% | 1.551,00 |
| 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 |