43,160€
2,03%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 63,10 | 66,15 | 61,45 | 65,20 | 3,57% | 17.142,00 |
| 12.05.2025 | 60,55 | 63,65 | 60,55 | 62,95 | 4,57% | 13.434,00 |
| 09.05.2025 | 60,10 | 61,20 | 59,00 | 60,20 | 0,17% | 3.641,00 |
| 08.05.2025 | 59,10 | 60,90 | 58,55 | 60,10 | 3,44% | 5.720,00 |
| 07.05.2025 | 60,10 | 60,45 | 55,90 | 58,10 | -3,17% | 7.880,00 |
| 06.05.2025 | 60,05 | 60,80 | 58,05 | 60,00 | -0,50% | 8.993,00 |
| 05.05.2025 | 59,95 | 61,60 | 59,75 | 60,30 | 0,33% | 7.465,00 |
| 02.05.2025 | 60,50 | 61,60 | 59,20 | 60,10 | 0,67% | 7.573,00 |
| 30.04.2025 | 59,70 | 60,30 | 57,75 | 59,70 | 0,67% | 6.213,00 |
| 29.04.2025 | 58,85 | 60,10 | 58,75 | 59,30 | -0,34% | 2.958,00 |
| 28.04.2025 | 59,30 | 59,90 | 58,65 | 59,50 | 0,42% | 5.343,00 |
| 25.04.2025 | 59,35 | 59,35 | 58,00 | 59,25 | 0,77% | 3.948,00 |
| 24.04.2025 | 58,90 | 59,20 | 57,65 | 58,80 | -0,17% | 7.084,00 |
| 23.04.2025 | 60,15 | 60,60 | 58,25 | 58,90 | -0,67% | 12.701,00 |
| 22.04.2025 | 56,65 | 59,45 | 55,80 | 59,30 | 5,24% | 20.959,00 |
| 17.04.2025 | 58,10 | 58,10 | 55,65 | 56,35 | -0,27% | 3.021,00 |
| 16.04.2025 | 56,80 | 57,95 | 55,90 | 56,50 | -1,48% | 7.832,00 |
| 15.04.2025 | 56,65 | 59,70 | 54,80 | 57,35 | 1,41% | 21.207,00 |
| 14.04.2025 | 55,25 | 57,05 | 53,80 | 56,55 | 2,91% | 19.517,00 |
| 11.04.2025 | 53,95 | 55,35 | 51,80 | 54,95 | 1,67% | 4.134,00 |
| 10.04.2025 | 58,00 | 58,50 | 52,30 | 54,05 | -5,51% | 14.205,00 |
| 09.04.2025 | 50,30 | 57,50 | 50,30 | 57,20 | 13,38% | 21.632,00 |
| 08.04.2025 | 51,60 | 53,80 | 50,15 | 50,45 | -1,85% | 32.436,00 |
| 07.04.2025 | 47,20 | 56,50 | 45,14 | 51,40 | 6,55% | 42.705,00 |
| 04.04.2025 | 51,55 | 52,30 | 47,10 | 48,24 | -7,23% | 31.067,00 |
| 03.04.2025 | 54,90 | 54,90 | 51,55 | 52,00 | -5,88% | 23.300,00 |
| 02.04.2025 | 58,90 | 58,90 | 53,10 | 55,25 | -5,72% | 33.060,00 |