56,650€
-3,33%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,65 | 58,68 | 56,53 | 56,65 | -3,33% | 8.281,00 |
| 01.04.2025 | 60,75 | 61,40 | 58,40 | 58,60 | -4,33% | 9.620,00 |
| 31.03.2025 | 65,40 | 65,40 | 59,70 | 61,25 | -5,99% | 19.869,00 |
| 28.03.2025 | 65,40 | 67,25 | 65,15 | 65,15 | -0,99% | 9.808,00 |
| 27.03.2025 | 64,75 | 65,80 | 63,20 | 65,80 | 0,15% | 12.010,00 |
| 26.03.2025 | 69,50 | 69,75 | 65,30 | 65,70 | -5,47% | 14.140,00 |
| 25.03.2025 | 65,85 | 69,75 | 64,75 | 69,50 | 3,50% | 20.352,00 |
| 24.03.2025 | 64,55 | 68,10 | 63,95 | 67,15 | 4,43% | 16.011,00 |
| 21.03.2025 | 64,65 | 65,35 | 63,40 | 64,30 | -0,85% | 15.088,00 |
| 20.03.2025 | 69,95 | 71,60 | 64,45 | 64,85 | -6,42% | 25.638,00 |
| 19.03.2025 | 68,50 | 69,75 | 67,75 | 69,30 | 0,36% | 9.636,00 |
| 18.03.2025 | 66,75 | 70,95 | 66,15 | 69,05 | 4,70% | 35.815,00 |
| 17.03.2025 | 64,20 | 67,85 | 63,80 | 65,95 | 3,05% | 45.047,00 |
| 14.03.2025 | 60,80 | 65,10 | 60,65 | 64,00 | 5,26% | 30.359,00 |
| 13.03.2025 | 60,70 | 61,10 | 59,55 | 60,80 | -1,14% | 7.615,00 |
| 12.03.2025 | 60,70 | 61,50 | 58,50 | 61,50 | 1,82% | 12.642,00 |
| 11.03.2025 | 60,50 | 64,45 | 59,30 | 60,40 | 3,51% | 21.025,00 |
| 10.03.2025 | 59,85 | 59,95 | 56,50 | 58,35 | -4,73% | 23.059,00 |
| 07.03.2025 | 63,70 | 63,95 | 60,10 | 61,25 | -3,62% | 13.755,00 |
| 06.03.2025 | 64,90 | 65,95 | 62,65 | 63,55 | -1,17% | 23.537,00 |
| 05.03.2025 | 59,60 | 65,00 | 58,90 | 64,30 | 9,82% | 36.707,00 |
| 04.03.2025 | 60,20 | 61,15 | 58,15 | 58,55 | -3,06% | 11.586,00 |
| 03.03.2025 | 60,15 | 61,80 | 59,00 | 60,40 | 0,83% | 25.960,00 |
| 28.02.2025 | 58,95 | 60,40 | 57,25 | 59,90 | 0,76% | 23.150,00 |
| 27.02.2025 | 58,35 | 59,80 | 56,60 | 59,45 | 2,68% | 18.064,00 |
| 26.02.2025 | 57,00 | 58,80 | 55,45 | 57,90 | 2,03% | 11.291,00 |
| 25.02.2025 | 54,90 | 56,90 | 54,35 | 56,75 | 3,37% | 16.418,00 |
| 24.02.2025 | 55,25 | 56,30 | 53,15 | 54,90 | 0,37% | 15.010,00 |
| 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 |