54,575€
-1,31%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,25 | 56,70 | 54,55 | 54,70 | -1,08% | 12.757,00 |
| 20.02.2025 | 54,65 | 55,30 | 53,70 | 55,30 | 0,45% | 10.409,00 |
| 19.02.2025 | 55,65 | 55,85 | 54,40 | 55,05 | -0,09% | 5.687,00 |
| 18.02.2025 | 54,95 | 55,70 | 53,55 | 55,10 | 0,46% | 15.297,00 |
| 17.02.2025 | 54,45 | 55,45 | 53,70 | 54,85 | 0,64% | 7.918,00 |
| 14.02.2025 | 54,25 | 55,25 | 53,75 | 54,50 | 0,09% | 14.890,00 |
| 13.02.2025 | 51,70 | 55,20 | 51,50 | 54,45 | 6,04% | 48.757,00 |
| 12.02.2025 | 58,45 | 59,40 | 51,10 | 51,35 | -11,54% | 91.496,00 |
| 11.02.2025 | 57,50 | 58,60 | 57,00 | 58,05 | 1,93% | 8.809,00 |
| 10.02.2025 | 57,00 | 57,65 | 56,20 | 56,95 | -0,09% | 8.785,00 |
| 07.02.2025 | 58,25 | 58,25 | 56,40 | 57,00 | -1,81% | 9.953,00 |
| 06.02.2025 | 58,40 | 58,85 | 57,90 | 58,05 | 0,61% | 6.457,00 |
| 05.02.2025 | 57,25 | 58,25 | 57,15 | 57,70 | -0,60% | 5.229,00 |
| 04.02.2025 | 57,65 | 59,25 | 57,45 | 58,05 | 0,78% | 14.051,00 |
| 03.02.2025 | 56,95 | 58,45 | 56,30 | 57,60 | -1,29% | 22.068,00 |
| 31.01.2025 | 58,95 | 59,20 | 57,85 | 58,35 | -1,02% | 15.344,00 |
| 30.01.2025 | 57,60 | 58,95 | 57,05 | 58,95 | 2,43% | 9.224,00 |
| 29.01.2025 | 57,40 | 58,75 | 56,85 | 57,55 | 0,52% | 26.912,00 |
| 28.01.2025 | 56,70 | 57,85 | 56,60 | 57,25 | 0,44% | 14.807,00 |
| 27.01.2025 | 56,45 | 57,00 | 55,30 | 57,00 | 1,69% | 24.387,00 |
| 24.01.2025 | 54,25 | 57,10 | 54,15 | 56,05 | 5,56% | 83.881,00 |
| 23.01.2025 | 49,80 | 54,00 | 49,70 | 53,10 | 6,46% | 58.377,00 |
| 22.01.2025 | 49,10 | 49,88 | 48,50 | 49,88 | 2,72% | 19.648,00 |
| 21.01.2025 | 48,16 | 49,08 | 47,62 | 48,56 | 0,58% | 14.555,00 |
| 20.01.2025 | 48,02 | 48,52 | 47,20 | 48,28 | 0,67% | 11.828,00 |
| 17.01.2025 | 46,58 | 48,28 | 45,94 | 47,96 | 2,61% | 19.746,00 |
| 16.01.2025 | 45,78 | 46,74 | 45,30 | 46,74 | 3,13% | 18.101,00 |
| 15.01.2025 | 45,10 | 46,04 | 44,26 | 45,32 | 0,49% | 24.765,00 |
| 14.01.2025 | 47,18 | 48,42 | 45,00 | 45,10 | -3,01% | 13.559,00 |
| 13.01.2025 | 47,30 | 47,30 | 46,00 | 46,50 | -1,40% | 8.372,00 |
| 10.01.2025 | 45,60 | 47,74 | 44,98 | 47,16 | 2,88% | 23.449,00 |
| 09.01.2025 | 46,48 | 46,84 | 45,46 | 45,84 | -1,84% | 16.272,00 |
| 08.01.2025 | 48,32 | 48,48 | 45,84 | 46,70 | -2,75% | 27.408,00 |
| 07.01.2025 | 47,66 | 49,02 | 47,30 | 48,02 | 0,29% | 21.432,00 |
| 06.01.2025 | 46,58 | 48,28 | 46,30 | 47,88 | 3,23% | 21.473,00 |
| 03.01.2025 | 46,58 | 46,78 | 45,76 | 46,38 | -0,39% | 13.795,00 |
| 02.01.2025 | 46,00 | 46,98 | 45,72 | 46,56 | 1,44% | 24.289,00 |
| 30.12.2024 | 46,06 | 46,66 | 45,72 | 45,90 | -0,48% | 16.711,00 |
| 27.12.2024 | 46,70 | 47,32 | 46,00 | 46,12 | -0,17% | 26.881,00 |
| 23.12.2024 | 46,24 | 46,78 | 45,50 | 46,20 | -0,17% | 18.686,00 |
| 20.12.2024 | 45,52 | 46,28 | 45,02 | 46,28 | 0,96% | 20.121,00 |
| 19.12.2024 | 46,50 | 46,70 | 45,48 | 45,84 | -1,21% | 34.966,00 |
| 18.12.2024 | 47,88 | 48,08 | 46,40 | 46,40 | -3,61% | 28.687,00 |
| 17.12.2024 | 48,80 | 48,92 | 47,40 | 48,14 | -1,51% | 34.892,00 |
| 16.12.2024 | 49,28 | 49,56 | 48,06 | 48,88 | -0,65% | 39.390,00 |
| 13.12.2024 | 51,30 | 51,60 | 49,00 | 49,20 | -5,57% | 95.692,00 |
| 12.12.2024 | 54,50 | 55,05 | 50,80 | 52,10 | -4,93% | 68.371,00 |
| 11.12.2024 | 59,30 | 59,30 | 53,00 | 54,80 | -10,89% | 87.745,00 |
| 10.12.2024 | 60,15 | 62,50 | 58,60 | 61,50 | 2,76% | 14.285,00 |
| 09.12.2024 | 57,70 | 60,45 | 57,70 | 59,85 | 2,48% | 17.026,00 |
| 06.12.2024 | 58,95 | 59,25 | 57,50 | 58,40 | -0,93% | 6.909,00 |
| 05.12.2024 | 57,70 | 59,50 | 57,65 | 58,95 | 2,61% | 12.280,00 |
| 04.12.2024 | 55,50 | 57,80 | 55,50 | 57,45 | 3,61% | 10.219,00 |
| 03.12.2024 | 56,50 | 56,95 | 55,00 | 55,45 | -1,68% | 19.421,00 |
| 02.12.2024 | 56,00 | 57,60 | 55,90 | 56,40 | 0,18% | 11.746,00 |
| 29.11.2024 | 56,50 | 56,90 | 55,40 | 56,30 | 0,36% | 6.307,00 |
| 28.11.2024 | 58,60 | 59,20 | 56,00 | 56,10 | -3,53% | 11.104,00 |
| 27.11.2024 | 57,40 | 58,95 | 57,30 | 58,15 | 0,52% | 6.578,00 |
| 26.11.2024 | 57,05 | 58,80 | 57,00 | 57,85 | -0,34% | 6.567,00 |
| 25.11.2024 | 55,55 | 58,05 | 55,15 | 58,05 | 5,07% | 10.782,00 |
| 22.11.2024 | 54,55 | 56,15 | 54,55 | 55,25 | 0,55% | 9.651,00 |
| 21.11.2024 | 57,15 | 57,15 | 54,45 | 54,95 | -4,18% | 20.808,00 |
| 20.11.2024 | 57,80 | 58,35 | 56,90 | 57,35 | -0,35% | 6.149,00 |
| 19.11.2024 | 57,70 | 58,75 | 56,60 | 57,55 | -0,17% | 8.892,00 |
| 18.11.2024 | 58,45 | 58,90 | 57,25 | 57,65 | -1,28% | 6.817,00 |
| 15.11.2024 | 58,80 | 59,40 | 58,05 | 58,40 | -0,93% | 6.244,00 |
| 14.11.2024 | 56,95 | 59,00 | 56,95 | 58,95 | 2,97% | 6.922,00 |
| 13.11.2024 | 57,75 | 58,20 | 56,80 | 57,25 | -0,95% | 6.971,00 |
| 12.11.2024 | 59,45 | 59,65 | 57,20 | 57,80 | -3,43% | 8.101,00 |
| 11.11.2024 | 58,00 | 59,95 | 58,00 | 59,85 | 2,31% | 9.622,00 |
| 08.11.2024 | 60,05 | 60,15 | 57,45 | 58,50 | -1,76% | 7.335,00 |
| 07.11.2024 | 57,20 | 61,10 | 56,80 | 59,55 | 4,11% | 12.404,00 |
| 06.11.2024 | 56,95 | 59,10 | 56,55 | 57,20 | -0,78% | 9.527,00 |
| 05.11.2024 | 56,35 | 57,65 | 56,35 | 57,65 | 1,68% | 6.079,00 |
| 04.11.2024 | 56,90 | 57,35 | 56,10 | 56,70 | -0,79% | 16.081,00 |
| 01.11.2024 | 57,90 | 58,45 | 57,05 | 57,15 | -1,38% | 9.172,00 |
| 31.10.2024 | 60,50 | 60,50 | 57,65 | 57,95 | -4,84% | 15.862,00 |
| 30.10.2024 | 62,95 | 62,95 | 60,35 | 60,90 | -3,72% | 10.154,00 |
| 29.10.2024 | 62,20 | 64,00 | 60,80 | 63,25 | 0,88% | 7.958,00 |
| 28.10.2024 | 62,50 | 63,20 | 61,15 | 62,70 | -0,40% | 11.141,00 |
| 25.10.2024 | 60,85 | 63,00 | 60,85 | 62,95 | 2,27% | 4.372,00 |
| 24.10.2024 | 62,20 | 63,15 | 60,85 | 61,55 | -0,97% | 5.275,00 |
| 23.10.2024 | 61,75 | 63,40 | 61,75 | 62,15 | 0,40% | 4.308,00 |
| 22.10.2024 | 62,65 | 63,30 | 61,60 | 61,90 | -2,06% | 6.562,00 |
| 21.10.2024 | 64,35 | 65,20 | 62,45 | 63,20 | -1,86% | 5.826,00 |
| 18.10.2024 | 61,95 | 65,00 | 61,45 | 64,40 | 3,87% | 14.300,00 |
| 17.10.2024 | 61,30 | 62,50 | 60,90 | 62,00 | 0,24% | 7.131,00 |
| 16.10.2024 | 61,50 | 61,90 | 59,00 | 61,85 | 1,31% | 15.697,00 |
| 15.10.2024 | 66,10 | 66,10 | 60,90 | 61,05 | -6,79% | 33.720,00 |
| 14.10.2024 | 65,90 | 66,90 | 65,45 | 65,50 | -1,50% | 6.665,00 |
| 11.10.2024 | 65,95 | 66,90 | 65,35 | 66,50 | 1,68% | 5.206,00 |
| 10.10.2024 | 67,45 | 67,45 | 64,70 | 65,40 | -2,32% | 6.130,00 |
| 09.10.2024 | 65,75 | 67,45 | 65,55 | 66,95 | 2,53% | 6.784,00 |
| 08.10.2024 | 67,70 | 67,75 | 64,30 | 65,30 | -4,25% | 18.353,00 |
| 07.10.2024 | 69,65 | 70,45 | 67,75 | 68,20 | -1,45% | 6.488,00 |
| 04.10.2024 | 67,20 | 70,10 | 66,70 | 69,20 | 3,90% | 14.210,00 |
| 03.10.2024 | 67,75 | 67,80 | 66,50 | 66,60 | -2,27% | 2.057,00 |
| 02.10.2024 | 66,50 | 68,20 | 65,65 | 68,15 | 3,49% | 8.976,00 |
| 01.10.2024 | 71,45 | 72,00 | 65,85 | 65,85 | -7,71% | 23.585,00 |
| 30.09.2024 | 70,70 | 71,90 | 70,30 | 71,35 | 1,93% | 12.013,00 |