60,900€
-7,31%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 64,78 | 64,78 | 59,63 | 60,80 | -7,46% | - |
| 28.03.2025 | 65,45 | 67,25 | 65,35 | 65,70 | -0,15% | 168.511,00 |
| 27.03.2025 | 64,75 | 65,80 | 63,20 | 65,80 | 0,23% | 207.099,00 |
| 26.03.2025 | 69,10 | 69,25 | 65,35 | 65,65 | -4,86% | 188.341,00 |
| 25.03.2025 | 66,75 | 69,90 | 65,55 | 69,00 | 2,60% | 216.359,00 |
| 24.03.2025 | 65,05 | 68,25 | 64,30 | 67,25 | 5,16% | 147.000,00 |
| 21.03.2025 | 65,00 | 65,55 | 63,40 | 63,95 | -1,92% | 384.458,00 |
| 20.03.2025 | 70,00 | 71,65 | 65,20 | 65,20 | -6,32% | 345.250,00 |
| 19.03.2025 | 68,90 | 69,70 | 67,65 | 69,60 | 2,35% | 189.524,00 |
| 18.03.2025 | 67,65 | 71,00 | 66,90 | 68,00 | 2,33% | 378.842,00 |
| 17.03.2025 | 64,35 | 68,00 | 64,35 | 66,45 | 3,67% | 235.235,00 |
| 14.03.2025 | 61,40 | 65,20 | 61,40 | 64,10 | 6,74% | 344.325,00 |
| 13.03.2025 | 60,70 | 61,40 | 59,35 | 60,05 | -0,91% | 144.105,00 |
| 12.03.2025 | 60,50 | 60,90 | 58,40 | 60,60 | 1,68% | 259.232,00 |
| 11.03.2025 | 62,85 | 64,40 | 59,30 | 59,60 | 2,14% | 328.187,00 |
| 10.03.2025 | 59,70 | 59,80 | 56,45 | 58,35 | -3,95% | 268.338,00 |
| 07.03.2025 | 63,50 | 64,05 | 60,10 | 60,75 | -5,52% | 250.065,00 |
| 06.03.2025 | 65,10 | 66,55 | 62,70 | 64,30 | -0,54% | 314.729,00 |
| 05.03.2025 | 59,65 | 64,80 | 59,65 | 64,65 | 10,23% | 360.196,00 |
| 04.03.2025 | 60,85 | 61,20 | 58,20 | 58,65 | -3,93% | 205.207,00 |
| 03.03.2025 | 60,50 | 61,80 | 60,20 | 61,05 | 1,67% | 216.309,00 |
| 28.02.2025 | 58,20 | 60,45 | 57,20 | 60,05 | 0,92% | 3.009.303,00 |
| 27.02.2025 | 56,50 | 59,85 | 56,30 | 59,50 | 2,06% | 220.720,00 |
| 26.02.2025 | 57,05 | 58,30 | 55,25 | 58,30 | 3,55% | 244.091,00 |
| 25.02.2025 | 54,65 | 57,00 | 54,65 | 56,30 | 2,74% | 262.944,00 |
| 24.02.2025 | 55,75 | 56,55 | 53,25 | 54,80 | 0,46% | 255.778,00 |
| 21.02.2025 | 55,25 | 56,75 | 54,55 | 54,55 | -0,73% | 185.088,00 |
| 20.02.2025 | 54,60 | 55,35 | 53,80 | 54,95 | 0,46% | 184.341,00 |
| 19.02.2025 | 55,40 | 55,55 | 54,25 | 54,70 | -1,26% | 149.978,00 |
| 18.02.2025 | 55,30 | 55,75 | 53,50 | 55,40 | 0,54% | 163.899,00 |
| 17.02.2025 | 54,40 | 55,40 | 53,65 | 55,10 | 0,46% | 178.082,00 |
| 14.02.2025 | 54,45 | 55,20 | 53,75 | 54,85 | -0,09% | 241.302,00 |
| 13.02.2025 | 52,05 | 54,95 | 51,65 | 54,90 | 7,23% | 452.996,00 |
| 12.02.2025 | 56,60 | 57,55 | 51,15 | 51,20 | -12,48% | 808.562,00 |
| 11.02.2025 | 57,00 | 58,65 | 56,55 | 58,50 | 2,09% | 191.258,00 |
| 10.02.2025 | 57,25 | 57,70 | 56,20 | 57,30 | 0,70% | 208.495,00 |
| 07.02.2025 | 57,60 | 58,10 | 56,75 | 56,90 | -1,98% | 165.135,00 |
| 06.02.2025 | 58,15 | 58,90 | 57,80 | 58,05 | 0,26% | 103.167,00 |
| 05.02.2025 | 57,50 | 58,15 | 57,25 | 57,90 | 0,17% | 131.300,00 |
| 04.02.2025 | 57,90 | 59,20 | 57,45 | 57,80 | 0,09% | 147.822,00 |
| 03.02.2025 | 56,65 | 58,35 | 56,50 | 57,75 | -2,20% | 178.905,00 |
| 31.01.2025 | 58,30 | 59,25 | 57,80 | 59,05 | 0,34% | 236.207,00 |
| 30.01.2025 | 57,00 | 58,85 | 56,95 | 58,85 | 2,88% | 187.144,00 |
| 29.01.2025 | 58,20 | 58,80 | 56,80 | 57,20 | 0,26% | 220.393,00 |
| 28.01.2025 | 57,15 | 57,80 | 56,75 | 57,05 | 0,09% | 158.582,00 |
| 27.01.2025 | 55,45 | 57,00 | 55,25 | 57,00 | 1,24% | 228.752,00 |
| 24.01.2025 | 54,25 | 57,10 | 54,15 | 56,30 | 6,03% | 493.688,00 |
| 23.01.2025 | 51,55 | 53,10 | 50,85 | 53,10 | 7,27% | 620.932,00 |
| 22.01.2025 | 48,18 | 49,80 | 48,18 | 49,50 | 1,43% | 210.183,00 |
| 21.01.2025 | 47,96 | 49,16 | 47,60 | 48,80 | 1,41% | 138.887,00 |
| 20.01.2025 | 48,08 | 48,48 | 47,18 | 48,12 | -0,25% | 118.128,00 |
| 17.01.2025 | 46,50 | 48,24 | 45,96 | 48,24 | 4,42% | 249.891,00 |
| 16.01.2025 | 45,82 | 46,54 | 45,26 | 46,20 | 1,32% | 199.940,00 |
| 15.01.2025 | 44,94 | 46,24 | 44,28 | 45,60 | 1,56% | 248.955,00 |
| 14.01.2025 | 47,78 | 48,38 | 44,90 | 44,90 | -3,69% | 256.754,00 |
| 13.01.2025 | 46,60 | 47,28 | 45,98 | 46,62 | -0,72% | 217.788,00 |
| 10.01.2025 | 45,10 | 47,70 | 44,74 | 46,96 | 3,30% | 303.300,00 |
| 09.01.2025 | 46,12 | 46,52 | 45,40 | 45,46 | -2,28% | 179.839,00 |
| 08.01.2025 | 47,62 | 47,78 | 45,76 | 46,52 | -3,88% | 323.092,00 |
| 07.01.2025 | 47,54 | 49,06 | 47,22 | 48,40 | 1,81% | 218.856,00 |
| 06.01.2025 | 46,50 | 48,18 | 46,20 | 47,54 | 3,30% | 191.177,00 |
| 03.01.2025 | 46,30 | 46,40 | 45,70 | 46,02 | -1,16% | 191.665,00 |
| 02.01.2025 | 46,08 | 47,00 | 45,94 | 46,56 | 2,28% | 224.325,00 |
| 30.12.2024 | 46,12 | 46,66 | 45,52 | 45,52 | -2,36% | 120.213,00 |
| 27.12.2024 | 46,38 | 47,30 | 46,28 | 46,62 | 0,52% | 142.176,00 |
| 23.12.2024 | 45,68 | 46,54 | 45,44 | 46,38 | 1,27% | 128.237,00 |
| 20.12.2024 | 45,52 | 46,10 | 45,02 | 45,80 | 0,00% | 358.322,00 |
| 19.12.2024 | 46,30 | 46,62 | 45,48 | 45,80 | -2,55% | 373.934,00 |
| 18.12.2024 | 47,42 | 48,02 | 46,90 | 47,00 | -1,59% | 291.977,00 |
| 17.12.2024 | 48,50 | 48,74 | 47,36 | 47,76 | -2,45% | 309.334,00 |
| 16.12.2024 | 48,78 | 49,58 | 48,02 | 48,96 | -0,69% | 273.371,00 |
| 13.12.2024 | 50,00 | 50,40 | 48,92 | 49,30 | -3,24% | 682.599,00 |
| 12.12.2024 | 54,30 | 55,15 | 50,85 | 50,95 | -5,74% | 489.838,00 |
| 11.12.2024 | 55,55 | 57,90 | 52,80 | 54,05 | -12,19% | 810.739,00 |
| 10.12.2024 | 59,50 | 61,65 | 59,10 | 61,55 | 2,41% | 160.365,00 |
| 09.12.2024 | 59,90 | 60,35 | 57,95 | 60,10 | 3,44% | 144.782,00 |
| 06.12.2024 | 58,75 | 59,45 | 57,40 | 58,10 | -1,02% | 140.761,00 |
| 05.12.2024 | 58,00 | 59,75 | 58,00 | 58,70 | 2,09% | 142.835,00 |
| 04.12.2024 | 55,90 | 57,80 | 55,40 | 57,50 | 3,23% | 130.799,00 |
| 03.12.2024 | 56,75 | 57,00 | 54,85 | 55,70 | -2,19% | 128.894,00 |
| 02.12.2024 | 56,20 | 57,65 | 56,10 | 56,95 | 0,71% | 75.796,00 |
| 29.11.2024 | 56,15 | 56,75 | 55,30 | 56,55 | 0,27% | 136.832,00 |
| 28.11.2024 | 58,90 | 59,30 | 55,90 | 56,40 | -3,75% | 146.489,00 |
| 27.11.2024 | 57,75 | 58,70 | 57,30 | 58,60 | 1,91% | 86.108,00 |
| 26.11.2024 | 57,40 | 58,80 | 56,80 | 57,50 | -0,43% | 84.973,00 |
| 25.11.2024 | 57,20 | 57,85 | 56,35 | 57,75 | 4,15% | 207.644,00 |
| 22.11.2024 | 55,25 | 56,20 | 54,95 | 55,45 | 1,46% | 142.119,00 |
| 21.11.2024 | 56,85 | 57,00 | 54,45 | 54,65 | -3,95% | 171.864,00 |
| 20.11.2024 | 57,40 | 58,35 | 56,90 | 56,90 | -0,52% | 107.944,00 |
| 19.11.2024 | 58,65 | 59,40 | 56,55 | 57,20 | -1,38% | 101.465,00 |
| 18.11.2024 | 58,40 | 59,00 | 57,25 | 58,00 | -0,85% | 109.073,00 |
| 15.11.2024 | 58,25 | 59,40 | 58,10 | 58,50 | -0,43% | 105.191,00 |
| 14.11.2024 | 57,85 | 58,85 | 57,35 | 58,75 | 1,91% | 109.692,00 |
| 13.11.2024 | 57,50 | 58,25 | 56,85 | 57,65 | 0,09% | 101.876,00 |
| 12.11.2024 | 58,60 | 59,05 | 57,15 | 57,60 | -3,19% | 161.817,00 |
| 11.11.2024 | 58,70 | 59,70 | 58,50 | 59,50 | 2,50% | 93.130,00 |
| 08.11.2024 | 59,60 | 59,80 | 57,45 | 58,05 | -2,44% | 187.859,00 |
| 07.11.2024 | 56,65 | 61,25 | 56,65 | 59,50 | 4,57% | 246.776,00 |
| 06.11.2024 | 57,40 | 59,20 | 56,75 | 56,90 | 0,26% | 224.941,00 |
| 05.11.2024 | 56,50 | 57,15 | 56,25 | 56,75 | 0,71% | 91.424,00 |