57,025€
-2,02%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 58,15 | 58,75 | 56,90 | 56,90 | -2,23% | 143.013,00 |
| 29.05.2025 | 59,65 | 60,40 | 57,55 | 58,20 | -0,09% | 96.077,00 |
| 28.05.2025 | 59,50 | 59,50 | 57,85 | 58,25 | -2,43% | 152.146,00 |
| 27.05.2025 | 58,25 | 60,10 | 57,65 | 59,70 | 2,40% | 149.308,00 |
| 26.05.2025 | 58,75 | 60,00 | 57,80 | 58,30 | 1,66% | 116.725,00 |
| 23.05.2025 | 59,95 | 60,75 | 56,50 | 57,35 | -4,02% | 143.200,00 |
| 22.05.2025 | 59,85 | 60,40 | 59,10 | 59,75 | -0,67% | 97.021,00 |
| 21.05.2025 | 61,00 | 61,20 | 58,80 | 60,15 | -2,27% | 124.696,00 |
| 20.05.2025 | 61,20 | 62,10 | 59,75 | 61,55 | 0,90% | 89.499,00 |
| 19.05.2025 | 61,75 | 62,20 | 60,30 | 61,00 | -1,69% | 78.871,00 |
| 16.05.2025 | 61,80 | 62,05 | 60,55 | 62,05 | 1,39% | 93.469,00 |
| 15.05.2025 | 60,80 | 62,50 | 60,75 | 61,20 | -1,13% | 96.114,00 |
| 14.05.2025 | 66,30 | 66,60 | 61,40 | 61,90 | -6,07% | 158.730,00 |
| 13.05.2025 | 62,50 | 65,90 | 61,55 | 65,90 | 5,44% | 226.171,00 |
| 12.05.2025 | 61,95 | 63,70 | 61,20 | 62,50 | 3,31% | 162.661,00 |
| 09.05.2025 | 60,75 | 61,35 | 58,95 | 60,50 | 0,50% | 86.845,00 |
| 08.05.2025 | 59,00 | 60,20 | 58,45 | 60,20 | 2,91% | 96.757,00 |
| 07.05.2025 | 60,30 | 60,40 | 56,10 | 58,50 | -2,42% | 220.650,00 |
| 06.05.2025 | 60,45 | 60,45 | 58,05 | 59,95 | -1,07% | 123.582,00 |
| 05.05.2025 | 60,10 | 61,65 | 59,65 | 60,60 | 1,34% | 66.577,00 |
| 02.05.2025 | 60,60 | 61,65 | 59,15 | 59,80 | -0,50% | 147.466,00 |
| 30.04.2025 | 59,40 | 60,15 | 57,70 | 60,10 | 1,01% | 125.957,00 |
| 29.04.2025 | 59,05 | 60,35 | 58,70 | 59,50 | 0,85% | 101.860,00 |
| 28.04.2025 | 58,95 | 59,85 | 58,60 | 59,00 | 0,25% | 134.186,00 |
| 25.04.2025 | 59,20 | 59,30 | 57,50 | 58,85 | 0,17% | 133.151,00 |
| 24.04.2025 | 58,50 | 59,25 | 57,65 | 58,75 | -0,09% | 156.667,00 |
| 23.04.2025 | 60,80 | 60,90 | 58,80 | 58,80 | -0,76% | 149.243,00 |
| 22.04.2025 | 56,45 | 59,35 | 56,20 | 59,25 | 4,68% | 189.811,00 |
| 17.04.2025 | 57,35 | 57,35 | 55,55 | 56,60 | -1,91% | 109.282,00 |
| 16.04.2025 | 57,10 | 57,70 | 55,80 | 57,70 | 0,17% | 190.513,00 |
| 15.04.2025 | 58,00 | 59,95 | 54,45 | 57,60 | 1,77% | 278.528,00 |
| 14.04.2025 | 55,90 | 57,05 | 53,90 | 56,60 | 5,20% | 114.098,00 |
| 11.04.2025 | 54,50 | 54,80 | 51,20 | 53,80 | 0,94% | 190.521,00 |
| 10.04.2025 | 57,00 | 58,25 | 53,30 | 53,30 | 4,10% | 253.890,00 |
| 09.04.2025 | 51,00 | 52,95 | 50,70 | 51,20 | -3,31% | 282.110,00 |
| 08.04.2025 | 52,80 | 53,85 | 51,60 | 52,95 | 5,27% | 251.792,00 |
| 07.04.2025 | 46,00 | 56,55 | 45,12 | 50,30 | 3,20% | 485.005,00 |
| 04.04.2025 | 51,55 | 52,35 | 47,06 | 48,74 | -5,91% | 450.982,00 |
| 03.04.2025 | 53,15 | 54,60 | 51,80 | 51,80 | -6,75% | 286.940,00 |
| 02.04.2025 | 58,10 | 58,30 | 53,10 | 55,55 | -5,45% | 348.714,00 |
| 01.04.2025 | 61,30 | 61,55 | 58,55 | 58,75 | -3,05% | 193.516,00 |
| 31.03.2025 | 63,75 | 63,75 | 59,60 | 60,60 | -7,76% | 302.374,00 |
| 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 |