46,680€
-4,03%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,02 | 48,32 | 46,26 | 46,26 | -4,89% | 200.321,00 |
| 31.07.2025 | 49,50 | 50,50 | 48,64 | 48,64 | -2,82% | 166.344,00 |
| 30.07.2025 | 51,10 | 51,15 | 49,92 | 50,05 | -2,15% | 113.721,00 |
| 29.07.2025 | 50,85 | 51,95 | 50,85 | 51,15 | 1,19% | 88.191,00 |
| 28.07.2025 | 51,95 | 52,35 | 50,55 | 50,55 | -0,98% | 123.680,00 |
| 25.07.2025 | 50,90 | 51,30 | 50,30 | 51,05 | -0,39% | 119.736,00 |
| 24.07.2025 | 51,70 | 52,05 | 50,85 | 51,25 | 0,99% | 169.906,00 |
| 23.07.2025 | 51,50 | 51,60 | 50,25 | 50,75 | 0,79% | 154.331,00 |
| 22.07.2025 | 50,50 | 50,80 | 49,90 | 50,35 | -0,69% | 187.374,00 |
| 21.07.2025 | 51,85 | 53,10 | 50,70 | 50,70 | -1,93% | 124.882,00 |
| 18.07.2025 | 51,10 | 52,70 | 50,90 | 51,70 | 1,47% | 154.307,00 |
| 17.07.2025 | 50,55 | 51,35 | 50,25 | 50,95 | 1,09% | 73.955,00 |
| 16.07.2025 | 50,60 | 51,60 | 50,35 | 50,40 | -1,56% | 142.725,00 |
| 15.07.2025 | 51,45 | 52,50 | 51,20 | 51,20 | -0,87% | 148.569,00 |
| 14.07.2025 | 51,00 | 52,25 | 50,20 | 51,65 | -0,77% | 167.390,00 |
| 11.07.2025 | 52,55 | 53,05 | 52,05 | 52,05 | -1,79% | 79.300,00 |
| 10.07.2025 | 52,85 | 53,35 | 52,60 | 53,00 | 1,05% | 62.577,00 |
| 09.07.2025 | 52,05 | 53,60 | 51,00 | 52,45 | 0,48% | 230.777,00 |
| 08.07.2025 | 52,65 | 52,75 | 51,65 | 52,20 | -0,38% | 169.701,00 |
| 07.07.2025 | 51,60 | 53,00 | 50,75 | 52,40 | -2,24% | 242.207,00 |
| 04.07.2025 | 53,20 | 54,20 | 52,70 | 53,60 | -0,46% | 127.419,00 |
| 03.07.2025 | 56,65 | 56,90 | 53,75 | 53,85 | -4,86% | 242.095,00 |
| 02.07.2025 | 56,65 | 57,20 | 56,20 | 56,60 | 0,27% | 96.573,00 |
| 01.07.2025 | 56,40 | 56,55 | 55,40 | 56,45 | -0,96% | 105.241,00 |
| 30.06.2025 | 57,30 | 57,50 | 56,60 | 57,00 | 0,00% | 118.084,00 |
| 27.06.2025 | 57,95 | 58,05 | 55,70 | 57,00 | 1,06% | 118.495,00 |
| 26.06.2025 | 58,20 | 58,25 | 55,40 | 56,40 | -1,57% | 120.861,00 |
| 25.06.2025 | 57,00 | 58,75 | 56,45 | 57,30 | 2,05% | 220.453,00 |
| 24.06.2025 | 56,45 | 56,70 | 55,20 | 56,15 | 2,09% | 174.550,00 |
| 23.06.2025 | 54,05 | 55,30 | 53,85 | 55,00 | 0,27% | 160.425,00 |
| 20.06.2025 | 58,15 | 58,60 | 54,85 | 54,85 | -5,51% | 541.354,00 |
| 19.06.2025 | 58,10 | 58,90 | 57,90 | 58,05 | -1,86% | 62.110,00 |
| 18.06.2025 | 59,60 | 60,05 | 58,35 | 59,15 | -1,42% | 159.159,00 |
| 17.06.2025 | 61,45 | 62,20 | 59,95 | 60,00 | -3,15% | 95.859,00 |
| 16.06.2025 | 61,45 | 62,40 | 61,25 | 61,95 | 1,39% | 72.257,00 |
| 13.06.2025 | 59,90 | 61,45 | 59,65 | 61,10 | -0,81% | 105.594,00 |
| 12.06.2025 | 62,15 | 63,25 | 61,60 | 61,60 | -2,14% | 68.534,00 |
| 11.06.2025 | 60,80 | 63,25 | 60,45 | 62,95 | 3,45% | 163.639,00 |
| 10.06.2025 | 60,95 | 61,75 | 59,90 | 60,85 | -0,16% | 162.028,00 |
| 09.06.2025 | 60,00 | 61,50 | 59,85 | 60,95 | 1,41% | 111.078,00 |
| 06.06.2025 | 58,85 | 60,10 | 58,75 | 60,10 | 1,43% | 102.223,00 |
| 05.06.2025 | 57,80 | 59,25 | 57,20 | 59,25 | 2,69% | 124.111,00 |
| 04.06.2025 | 55,15 | 57,70 | 54,55 | 57,70 | 5,68% | 152.998,00 |
| 03.06.2025 | 55,10 | 55,50 | 53,70 | 54,60 | -0,46% | 151.103,00 |
| 02.06.2025 | 56,00 | 56,30 | 54,20 | 54,85 | -3,60% | 209.811,00 |
| 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 |