46,020€
0,48%
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 | 46,10 | 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 | 1,19% | 142.119,00 |
| 21.11.2024 | 57,08 | 57,13 | 54,45 | 54,80 | -3,69% | - |
| 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 |
| 04.11.2024 | 56,05 | 57,00 | 56,05 | 56,35 | -1,66% | 163.900,00 |
| 01.11.2024 | 57,90 | 58,90 | 57,00 | 57,30 | -0,52% | 183.634,00 |
| 31.10.2024 | 60,25 | 60,50 | 57,60 | 57,60 | -4,87% | 266.723,00 |
| 30.10.2024 | 62,40 | 62,50 | 60,40 | 60,55 | -3,74% | 198.638,00 |
| 29.10.2024 | 61,85 | 64,00 | 60,75 | 62,90 | 0,88% | 180.927,00 |
| 28.10.2024 | 62,45 | 63,25 | 61,10 | 62,35 | -0,72% | 95.828,00 |
| 25.10.2024 | 61,25 | 63,05 | 61,10 | 62,80 | 2,53% | 92.985,00 |
| 24.10.2024 | 62,65 | 63,20 | 61,25 | 61,25 | -2,08% | 84.919,00 |
| 23.10.2024 | 61,90 | 63,40 | 61,75 | 62,55 | 0,97% | 95.621,00 |
| 22.10.2024 | 63,00 | 63,40 | 61,95 | 61,95 | -1,43% | 174.550,00 |
| 21.10.2024 | 64,60 | 65,40 | 62,75 | 62,85 | -3,01% | 120.655,00 |
| 18.10.2024 | 62,30 | 65,10 | 62,30 | 64,80 | 4,85% | 249.826,00 |
| 17.10.2024 | 61,85 | 62,70 | 60,85 | 61,80 | 0,90% | 114.054,00 |
| 16.10.2024 | 60,95 | 62,00 | 58,90 | 61,25 | -0,33% | 293.453,00 |
| 15.10.2024 | 64,15 | 64,30 | 60,90 | 61,45 | -6,54% | 369.791,00 |
| 14.10.2024 | 66,60 | 67,20 | 65,40 | 65,75 | -0,98% | 78.628,00 |
| 11.10.2024 | 65,65 | 66,90 | 65,25 | 66,40 | 0,99% | 147.175,00 |
| 10.10.2024 | 66,95 | 67,10 | 64,50 | 65,75 | -2,23% | 129.192,00 |
| 09.10.2024 | 66,00 | 67,25 | 65,75 | 67,25 | 2,36% | 128.415,00 |
| 08.10.2024 | 66,10 | 66,10 | 64,25 | 65,70 | -3,74% | 273.150,00 |
| 07.10.2024 | 69,70 | 70,40 | 67,75 | 68,25 | -1,16% | 110.287,00 |
| 04.10.2024 | 67,30 | 70,15 | 67,30 | 69,05 | 3,14% | 158.440,00 |
| 03.10.2024 | 67,90 | 67,90 | 66,40 | 66,95 | -1,33% | 88.071,00 |
| 02.10.2024 | 65,80 | 68,15 | 65,65 | 67,85 | 2,34% | 146.318,00 |
| 01.10.2024 | 71,90 | 72,20 | 66,05 | 66,30 | -6,82% | 278.362,00 |
| 30.09.2024 | 70,05 | 72,00 | 70,05 | 71,15 | 0,42% | 287.096,00 |
| 27.09.2024 | 67,30 | 71,70 | 67,30 | 70,85 | 7,51% | 411.711,00 |
| 26.09.2024 | 65,00 | 68,05 | 65,00 | 65,90 | 3,37% | 328.455,00 |
| 25.09.2024 | 60,40 | 64,25 | 60,40 | 63,75 | 5,20% | 283.647,00 |
| 24.09.2024 | 60,95 | 63,20 | 60,20 | 60,60 | 4,48% | 263.177,00 |
| 23.09.2024 | 57,00 | 58,95 | 56,35 | 58,00 | 2,75% | 105.456,00 |
| 20.09.2024 | 59,15 | 59,35 | 56,25 | 56,45 | -4,73% | 346.559,00 |
| 19.09.2024 | 59,75 | 60,10 | 58,85 | 59,25 | 0,85% | 129.774,00 |
| 18.09.2024 | 59,70 | 60,00 | 58,00 | 58,75 | -1,34% | 79.655,00 |
| 17.09.2024 | 56,95 | 60,25 | 56,95 | 59,55 | 4,47% | 207.683,00 |
| 16.09.2024 | 56,05 | 57,60 | 55,90 | 57,00 | 2,06% | 130.757,00 |
| 13.09.2024 | 55,85 | 56,70 | 54,60 | 55,85 | 0,18% | 277.448,00 |
| 12.09.2024 | 58,00 | 59,75 | 55,75 | 55,75 | -2,87% | 309.190,00 |
| 11.09.2024 | 58,55 | 59,00 | 56,60 | 57,40 | -1,12% | 201.383,00 |
| 10.09.2024 | 58,80 | 59,05 | 58,00 | 58,05 | -1,61% | 87.648,00 |
| 09.09.2024 | 58,50 | 59,40 | 58,45 | 59,00 | 1,29% | 81.971,00 |
| 06.09.2024 | 59,45 | 59,60 | 58,25 | 58,25 | -1,60% | 112.275,00 |
| 05.09.2024 | 60,50 | 60,60 | 58,15 | 59,20 | -2,47% | 223.321,00 |
| 04.09.2024 | 63,50 | 63,55 | 60,30 | 60,70 | -5,82% | 310.892,00 |
| 03.09.2024 | 65,20 | 66,00 | 63,90 | 64,45 | -0,62% | 82.408,00 |
| 02.09.2024 | 65,75 | 65,80 | 63,25 | 64,85 | -2,26% | 84.230,00 |
| 30.08.2024 | 66,50 | 67,25 | 66,15 | 66,35 | -0,30% | 221.860,00 |
| 29.08.2024 | 64,30 | 67,35 | 64,30 | 66,55 | 2,62% | 133.931,00 |
| 28.08.2024 | 64,95 | 67,15 | 64,85 | 64,85 | -0,23% | 147.629,00 |
| 27.08.2024 | 62,45 | 65,05 | 62,45 | 65,00 | 3,67% | 151.053,00 |
| 26.08.2024 | 63,90 | 63,95 | 62,45 | 62,70 | -1,57% | 54.846,00 |
| 23.08.2024 | 62,80 | 63,95 | 62,35 | 63,70 | 1,84% | 69.311,00 |
| 22.08.2024 | 62,35 | 63,85 | 62,20 | 62,55 | -0,32% | 76.551,00 |
| 21.08.2024 | 62,00 | 63,30 | 61,75 | 62,75 | 0,32% | 74.496,00 |
| 20.08.2024 | 64,05 | 64,30 | 62,55 | 62,55 | -2,34% | 87.265,00 |
| 19.08.2024 | 62,80 | 64,25 | 62,80 | 64,05 | 1,83% | 73.311,00 |
| 16.08.2024 | 63,95 | 64,20 | 62,60 | 62,90 | -1,26% | 60.777,00 |
| 15.08.2024 | 62,40 | 64,15 | 62,40 | 63,70 | 2,49% | 63.322,00 |
| 14.08.2024 | 61,15 | 63,05 | 61,05 | 62,15 | 2,14% | 102.437,00 |
| 13.08.2024 | 60,30 | 61,40 | 60,00 | 60,85 | 0,83% | 104.398,00 |
| 12.08.2024 | 63,65 | 64,05 | 60,30 | 60,35 | -5,33% | 80.559,00 |
| 09.08.2024 | 63,00 | 63,75 | 62,70 | 63,75 | 2,00% | 179.621,00 |
| 08.08.2024 | 60,60 | 62,50 | 59,05 | 62,50 | 1,38% | 311.106,00 |
| 07.08.2024 | 63,05 | 63,85 | 60,20 | 61,65 | -2,76% | 417.187,00 |
| 06.08.2024 | 61,10 | 64,50 | 60,15 | 63,40 | 4,11% | 381.031,00 |
| 05.08.2024 | 59,95 | 61,60 | 59,65 | 60,90 | -1,85% | 212.224,00 |