42,440€
-1,21%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 42,98 | 42,98 | 41,72 | 42,66 | -0,70% | 14.867,00 |
| 29.09.2025 | 42,64 | 42,98 | 41,94 | 42,96 | -0,05% | 20.515,00 |
| 26.09.2025 | 42,88 | 43,10 | 42,18 | 42,98 | -0,46% | 17.356,00 |
| 25.09.2025 | 45,78 | 45,98 | 42,40 | 43,18 | -6,25% | 74.006,00 |
| 24.09.2025 | 46,08 | 46,14 | 45,00 | 46,06 | 1,01% | 7.592,00 |
| 23.09.2025 | 45,68 | 46,36 | 45,14 | 45,60 | 1,11% | 22.151,00 |
| 22.09.2025 | 44,88 | 45,72 | 44,42 | 45,10 | 0,67% | 12.130,00 |
| 19.09.2025 | 45,30 | 45,30 | 44,02 | 44,80 | -1,23% | 8.303,00 |
| 18.09.2025 | 44,38 | 45,36 | 44,12 | 45,36 | 2,49% | 20.552,00 |
| 17.09.2025 | 42,84 | 44,26 | 42,82 | 44,26 | 1,79% | 13.632,00 |
| 16.09.2025 | 43,24 | 43,48 | 42,70 | 43,48 | 0,74% | 5.402,00 |
| 15.09.2025 | 43,00 | 43,76 | 42,62 | 43,16 | 0,14% | 9.179,00 |
| 12.09.2025 | 42,74 | 43,24 | 41,96 | 43,10 | 1,27% | 11.060,00 |
| 11.09.2025 | 42,92 | 43,32 | 42,02 | 42,56 | 1,38% | 19.211,00 |
| 10.09.2025 | 42,13 | 43,20 | 41,92 | 41,98 | 2,72% | 26.185,00 |
| 09.09.2025 | 41,30 | 41,31 | 40,52 | 40,87 | -0,22% | 12.274,00 |
| 08.09.2025 | 41,72 | 41,94 | 40,81 | 40,96 | -1,77% | 13.179,00 |
| 05.09.2025 | 42,04 | 42,26 | 41,24 | 41,70 | -1,33% | 19.147,00 |
| 04.09.2025 | 42,54 | 43,24 | 41,80 | 42,26 | -1,17% | 17.764,00 |
| 03.09.2025 | 42,86 | 43,78 | 42,14 | 42,76 | -1,16% | 9.918,00 |
| 02.09.2025 | 44,68 | 44,84 | 42,72 | 43,26 | -3,39% | 9.754,00 |
| 01.09.2025 | 43,38 | 45,12 | 43,02 | 44,78 | 3,04% | 19.914,00 |
| 29.08.2025 | 43,56 | 43,62 | 42,86 | 43,46 | -0,64% | 8.493,00 |
| 28.08.2025 | 42,82 | 43,90 | 42,82 | 43,74 | 0,88% | 10.656,00 |
| 27.08.2025 | 43,34 | 43,88 | 42,62 | 43,36 | 0,32% | 8.740,00 |
| 26.08.2025 | 42,86 | 44,02 | 42,46 | 43,22 | 1,17% | 7.871,00 |
| 25.08.2025 | 43,24 | 43,42 | 42,20 | 42,72 | -0,23% | 19.159,00 |
| 22.08.2025 | 42,14 | 43,60 | 42,14 | 42,82 | 1,23% | 24.695,00 |
| 21.08.2025 | 42,88 | 42,88 | 42,16 | 42,30 | -0,89% | 12.972,00 |
| 20.08.2025 | 43,10 | 43,10 | 42,28 | 42,68 | -1,75% | 25.146,00 |
| 19.08.2025 | 44,08 | 44,08 | 43,14 | 43,44 | -1,67% | 12.053,00 |
| 18.08.2025 | 44,42 | 44,48 | 43,50 | 44,18 | -0,18% | 13.491,00 |
| 15.08.2025 | 44,02 | 44,68 | 43,82 | 44,26 | -0,14% | 12.280,00 |
| 14.08.2025 | 43,10 | 44,46 | 42,96 | 44,32 | 2,78% | 19.202,00 |
| 13.08.2025 | 43,08 | 43,52 | 43,02 | 43,12 | 0,28% | 16.405,00 |
| 12.08.2025 | 42,30 | 43,42 | 41,62 | 43,00 | 1,61% | 55.147,00 |
| 11.08.2025 | 43,48 | 43,52 | 42,04 | 42,32 | -2,62% | 59.009,00 |
| 08.08.2025 | 43,48 | 44,40 | 42,86 | 43,46 | 0,28% | 45.119,00 |
| 07.08.2025 | 47,70 | 48,16 | 41,06 | 43,34 | -10,12% | 158.882,00 |
| 06.08.2025 | 48,48 | 48,58 | 47,54 | 48,22 | -0,33% | 11.795,00 |
| 05.08.2025 | 46,12 | 48,48 | 46,12 | 48,38 | 5,13% | 12.847,00 |
| 04.08.2025 | 46,74 | 46,86 | 45,68 | 46,02 | -1,88% | 19.122,00 |
| 01.08.2025 | 48,62 | 48,78 | 46,40 | 46,90 | -3,85% | 26.213,00 |
| 31.07.2025 | 50,55 | 50,65 | 48,64 | 48,78 | -2,93% | 20.090,00 |
| 30.07.2025 | 51,50 | 52,00 | 49,82 | 50,25 | -1,28% | 18.095,00 |
| 29.07.2025 | 50,95 | 52,05 | 50,45 | 50,90 | 0,49% | 7.585,00 |
| 28.07.2025 | 51,45 | 52,25 | 50,60 | 50,65 | -0,98% | 17.443,00 |
| 25.07.2025 | 50,80 | 51,40 | 50,35 | 51,15 | -0,58% | 14.199,00 |
| 24.07.2025 | 51,00 | 51,95 | 50,70 | 51,45 | 0,00% | 19.993,00 |
| 23.07.2025 | 50,95 | 51,60 | 50,30 | 51,45 | 1,48% | 8.246,00 |
| 22.07.2025 | 50,75 | 50,75 | 49,96 | 50,70 | -0,59% | 27.886,00 |
| 21.07.2025 | 51,80 | 53,05 | 50,90 | 51,00 | -1,64% | 12.336,00 |
| 18.07.2025 | 51,00 | 52,65 | 50,85 | 51,85 | 1,77% | 13.555,00 |
| 17.07.2025 | 50,45 | 51,40 | 50,30 | 50,95 | 0,49% | 13.831,00 |
| 16.07.2025 | 51,30 | 51,60 | 50,10 | 50,70 | -2,41% | 17.722,00 |
| 15.07.2025 | 51,55 | 52,50 | 51,15 | 51,95 | 0,10% | 10.635,00 |
| 14.07.2025 | 52,00 | 52,20 | 51,05 | 51,90 | -0,67% | 15.374,00 |
| 11.07.2025 | 52,95 | 53,15 | 52,00 | 52,25 | -1,88% | 7.604,00 |
| 10.07.2025 | 52,95 | 53,35 | 52,60 | 53,25 | 0,95% | 10.273,00 |
| 09.07.2025 | 52,40 | 53,50 | 51,30 | 52,75 | 0,09% | 16.235,00 |
| 08.07.2025 | 52,40 | 52,80 | 51,75 | 52,70 | 0,38% | 14.387,00 |
| 07.07.2025 | 53,60 | 53,60 | 50,85 | 52,50 | -1,78% | 30.165,00 |
| 04.07.2025 | 54,15 | 54,15 | 52,75 | 53,45 | -1,47% | 21.084,00 |
| 03.07.2025 | 56,95 | 56,95 | 53,80 | 54,25 | -3,73% | 26.337,00 |
| 02.07.2025 | 56,45 | 57,10 | 56,15 | 56,35 | -0,09% | 5.248,00 |
| 01.07.2025 | 57,45 | 57,45 | 55,50 | 56,40 | -1,14% | 9.854,00 |
| 30.06.2025 | 56,90 | 57,45 | 56,60 | 57,05 | 0,71% | 4.128,00 |
| 27.06.2025 | 57,10 | 57,55 | 55,75 | 56,65 | -0,26% | 11.358,00 |
| 26.06.2025 | 57,10 | 58,15 | 55,45 | 56,80 | -0,26% | 9.310,00 |
| 25.06.2025 | 56,05 | 58,80 | 56,05 | 56,95 | 0,89% | 20.272,00 |
| 24.06.2025 | 55,30 | 56,75 | 55,20 | 56,45 | 2,64% | 13.283,00 |
| 23.06.2025 | 54,85 | 55,55 | 53,90 | 55,00 | -2,31% | 10.893,00 |
| 20.06.2025 | 58,15 | 58,75 | 54,85 | 56,30 | -3,51% | 15.142,00 |
| 19.06.2025 | 59,00 | 59,00 | 57,75 | 58,35 | -0,43% | 2.598,00 |
| 18.06.2025 | 59,50 | 60,00 | 58,40 | 58,60 | -1,26% | 3.013,00 |
| 17.06.2025 | 61,80 | 62,20 | 59,35 | 59,35 | -4,04% | 15.458,00 |
| 16.06.2025 | 61,00 | 62,40 | 60,55 | 61,85 | 2,06% | 3.088,00 |
| 13.06.2025 | 60,85 | 61,40 | 60,05 | 60,60 | -1,54% | 6.700,00 |
| 12.06.2025 | 62,15 | 63,00 | 61,55 | 61,55 | -1,28% | 5.169,00 |
| 11.06.2025 | 60,35 | 63,10 | 60,30 | 62,35 | 2,38% | 18.439,00 |
| 10.06.2025 | 60,70 | 61,65 | 59,85 | 60,90 | 0,41% | 7.432,00 |
| 09.06.2025 | 59,85 | 61,45 | 59,65 | 60,65 | 1,51% | 7.511,00 |
| 06.06.2025 | 58,75 | 60,15 | 58,60 | 59,75 | 1,70% | 9.040,00 |
| 05.06.2025 | 57,90 | 59,25 | 57,35 | 58,75 | 1,56% | 7.150,00 |
| 04.06.2025 | 54,45 | 57,95 | 54,45 | 57,85 | 6,44% | 13.167,00 |
| 03.06.2025 | 55,10 | 55,45 | 53,75 | 54,35 | -1,90% | 5.829,00 |
| 02.06.2025 | 57,00 | 57,15 | 54,25 | 55,40 | -3,06% | 22.004,00 |
| 30.05.2025 | 58,80 | 58,80 | 56,60 | 57,15 | -1,21% | 9.321,00 |
| 29.05.2025 | 59,10 | 60,30 | 57,50 | 57,85 | -0,26% | 5.449,00 |
| 28.05.2025 | 59,40 | 60,00 | 57,90 | 58,00 | -2,36% | 5.787,00 |
| 27.05.2025 | 57,90 | 60,05 | 57,80 | 59,40 | 2,50% | 5.845,00 |
| 26.05.2025 | 58,45 | 59,65 | 57,80 | 57,95 | 0,09% | 7.307,00 |
| 23.05.2025 | 59,45 | 60,80 | 56,55 | 57,90 | -3,74% | 12.524,00 |
| 22.05.2025 | 59,60 | 60,35 | 59,00 | 60,15 | 1,01% | 9.062,00 |
| 21.05.2025 | 61,80 | 61,80 | 58,80 | 59,55 | -3,17% | 9.356,00 |
| 20.05.2025 | 60,90 | 62,00 | 60,00 | 61,50 | 0,82% | 7.980,00 |
| 19.05.2025 | 62,25 | 62,35 | 60,15 | 61,00 | -1,61% | 6.615,00 |
| 16.05.2025 | 61,45 | 62,45 | 60,65 | 62,00 | 0,73% | 3.721,00 |
| 15.05.2025 | 62,10 | 62,60 | 60,90 | 61,55 | 0,57% | 5.057,00 |
| 14.05.2025 | 65,25 | 66,00 | 61,00 | 61,20 | -6,13% | 14.701,00 |