46,050€
0,46%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 66,05 | 71,55 | 65,65 | 70,00 | 6,14% | 42.702,00 |
| 26.09.2024 | 64,15 | 67,85 | 64,15 | 65,95 | 2,57% | 23.449,00 |
| 25.09.2024 | 60,50 | 64,35 | 60,05 | 64,30 | 5,50% | 15.068,00 |
| 24.09.2024 | 58,05 | 63,05 | 58,05 | 60,95 | 4,37% | 26.275,00 |
| 23.09.2024 | 56,95 | 58,85 | 56,35 | 58,40 | 2,82% | 10.230,00 |
| 20.09.2024 | 59,00 | 59,15 | 56,30 | 56,80 | -4,22% | 8.705,00 |
| 19.09.2024 | 59,50 | 60,15 | 58,85 | 59,30 | 1,11% | 7.615,00 |
| 18.09.2024 | 59,85 | 59,85 | 57,95 | 58,65 | -1,43% | 6.768,00 |
| 17.09.2024 | 57,05 | 60,25 | 57,00 | 59,50 | 4,29% | 16.460,00 |
| 16.09.2024 | 56,00 | 57,65 | 55,90 | 57,05 | 1,33% | 8.569,00 |
| 13.09.2024 | 55,50 | 56,65 | 55,00 | 56,30 | 0,36% | 11.795,00 |
| 12.09.2024 | 58,25 | 59,75 | 55,40 | 56,10 | -4,10% | 13.547,00 |
| 11.09.2024 | 58,20 | 58,95 | 57,05 | 58,50 | 0,00% | 7.115,00 |
| 10.09.2024 | 59,35 | 59,35 | 58,00 | 58,50 | -1,60% | 6.762,00 |
| 09.09.2024 | 58,65 | 59,45 | 58,40 | 59,45 | 1,54% | 8.326,00 |
| 06.09.2024 | 59,55 | 59,55 | 58,15 | 58,55 | -1,68% | 7.844,00 |
| 05.09.2024 | 60,75 | 60,75 | 58,20 | 59,55 | -1,65% | 18.851,00 |
| 04.09.2024 | 63,85 | 63,85 | 60,40 | 60,55 | -4,87% | 16.867,00 |
| 03.09.2024 | 64,65 | 65,85 | 63,65 | 63,65 | -2,38% | 6.937,00 |
| 02.09.2024 | 66,25 | 67,00 | 63,30 | 65,20 | -1,58% | 9.598,00 |
| 30.08.2024 | 66,80 | 67,00 | 66,10 | 66,25 | 0,38% | 5.448,00 |
| 29.08.2024 | 65,15 | 67,50 | 64,50 | 66,00 | 2,09% | 8.487,00 |
| 28.08.2024 | 65,25 | 67,00 | 64,55 | 64,65 | -0,31% | 11.627,00 |
| 27.08.2024 | 62,70 | 65,25 | 62,65 | 64,85 | 2,85% | 11.396,00 |
| 26.08.2024 | 63,85 | 64,15 | 62,45 | 63,05 | -0,47% | 7.209,00 |
| 23.08.2024 | 62,65 | 63,95 | 62,25 | 63,35 | 1,20% | 1.980,00 |
| 22.08.2024 | 63,10 | 63,90 | 62,00 | 62,60 | -0,32% | 4.354,00 |
| 21.08.2024 | 62,60 | 63,15 | 61,80 | 62,80 | 1,13% | 2.776,00 |
| 20.08.2024 | 64,45 | 64,45 | 62,05 | 62,10 | -3,50% | 2.641,00 |
| 19.08.2024 | 62,65 | 64,35 | 62,65 | 64,35 | 1,90% | 8.356,00 |
| 16.08.2024 | 64,15 | 64,20 | 62,50 | 63,15 | -1,33% | 3.721,00 |
| 15.08.2024 | 62,40 | 64,15 | 62,40 | 64,00 | 2,81% | 6.875,00 |
| 14.08.2024 | 61,10 | 62,80 | 61,05 | 62,25 | 1,22% | 2.895,00 |
| 13.08.2024 | 60,75 | 61,50 | 60,00 | 61,50 | 0,99% | 8.540,00 |
| 12.08.2024 | 63,95 | 64,00 | 60,35 | 60,90 | -4,25% | 5.629,00 |
| 09.08.2024 | 62,85 | 63,80 | 62,25 | 63,60 | 2,09% | 3.576,00 |
| 08.08.2024 | 61,10 | 62,95 | 59,20 | 62,30 | 2,05% | 12.592,00 |
| 07.08.2024 | 63,90 | 63,90 | 60,30 | 61,05 | -4,83% | 12.297,00 |
| 06.08.2024 | 61,45 | 64,40 | 60,10 | 64,15 | 5,42% | 10.114,00 |
| 05.08.2024 | 60,80 | 61,60 | 59,75 | 60,85 | -3,11% | 16.858,00 |