43,150€
-1,71%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 43,98 | 44,28 | 43,12 | 43,24 | -1,50% | - |
| 31.10.2025 | 43,60 | 44,16 | 43,40 | 43,90 | 0,69% | 89.941,00 |
| 30.10.2025 | 44,20 | 44,28 | 43,40 | 43,60 | -2,02% | 134.091,00 |
| 29.10.2025 | 44,48 | 45,08 | 44,20 | 44,50 | 0,00% | 80.872,00 |
| 28.10.2025 | 44,98 | 45,14 | 44,32 | 44,50 | -1,59% | 186.995,00 |
| 27.10.2025 | 46,50 | 46,50 | 44,90 | 45,22 | -1,40% | 160.514,00 |
| 24.10.2025 | 47,22 | 47,60 | 45,38 | 45,86 | -2,88% | 116.725,00 |
| 23.10.2025 | 47,16 | 47,50 | 46,60 | 47,22 | -0,30% | 113.347,00 |
| 22.10.2025 | 47,60 | 48,20 | 47,10 | 47,36 | -0,75% | 91.658,00 |
| 21.10.2025 | 47,10 | 48,36 | 46,84 | 47,72 | 1,32% | 195.822,00 |
| 20.10.2025 | 46,00 | 47,44 | 45,66 | 47,10 | 3,15% | 153.860,00 |
| 17.10.2025 | 46,22 | 46,56 | 45,50 | 45,66 | -2,64% | 157.049,00 |
| 16.10.2025 | 44,96 | 47,00 | 44,86 | 46,90 | 4,59% | 139.261,00 |
| 15.10.2025 | 45,78 | 46,50 | 44,84 | 44,84 | -1,45% | 125.473,00 |
| 14.10.2025 | 45,28 | 45,68 | 44,50 | 45,50 | -1,09% | 157.294,00 |
| 13.10.2025 | 43,02 | 46,00 | 43,02 | 46,00 | 7,58% | 176.393,00 |
| 10.10.2025 | 44,40 | 44,40 | 42,76 | 42,76 | -3,08% | 113.877,00 |
| 09.10.2025 | 44,86 | 45,02 | 44,12 | 44,12 | -1,52% | 68.471,00 |
| 08.10.2025 | 44,80 | 44,80 | 44,06 | 44,80 | -0,62% | 94.359,00 |
| 07.10.2025 | 45,62 | 45,72 | 44,94 | 45,08 | -1,18% | 84.840,00 |
| 06.10.2025 | 45,54 | 45,96 | 44,86 | 45,62 | 0,84% | 88.915,00 |
| 03.10.2025 | 44,04 | 45,44 | 43,76 | 45,24 | 3,24% | 133.733,00 |
| 02.10.2025 | 43,78 | 44,76 | 43,50 | 43,82 | 0,87% | 204.220,00 |
| 01.10.2025 | 42,70 | 43,50 | 42,40 | 43,44 | 3,04% | 258.831,00 |
| 30.09.2025 | 42,50 | 42,50 | 41,68 | 42,16 | -1,03% | 149.758,00 |
| 29.09.2025 | 42,50 | 43,00 | 41,94 | 42,60 | 0,85% | 179.276,00 |
| 26.09.2025 | 42,52 | 43,10 | 42,20 | 42,24 | -1,12% | 105.957,00 |
| 25.09.2025 | 44,60 | 44,72 | 42,72 | 42,72 | -6,56% | 266.331,00 |
| 24.09.2025 | 45,82 | 45,88 | 44,98 | 45,72 | -0,48% | 89.155,00 |
| 23.09.2025 | 45,24 | 46,32 | 45,24 | 45,94 | 1,32% | 108.264,00 |
| 22.09.2025 | 44,50 | 45,44 | 44,34 | 45,34 | 1,84% | 89.978,00 |
| 19.09.2025 | 45,10 | 45,20 | 43,98 | 44,52 | -0,98% | 451.682,00 |
| 18.09.2025 | 44,20 | 45,32 | 44,02 | 44,96 | 2,00% | 111.050,00 |
| 17.09.2025 | 43,12 | 44,24 | 42,82 | 44,08 | 2,27% | 130.729,00 |
| 16.09.2025 | 42,80 | 43,52 | 42,56 | 43,10 | 0,47% | 102.438,00 |
| 15.09.2025 | 42,84 | 43,80 | 42,84 | 42,90 | 0,37% | 114.802,00 |
| 12.09.2025 | 42,76 | 43,20 | 41,92 | 42,74 | 0,56% | 160.819,00 |
| 11.09.2025 | 43,24 | 43,34 | 42,02 | 42,50 | -1,07% | 103.994,00 |
| 10.09.2025 | 42,20 | 43,26 | 41,86 | 42,96 | 4,88% | 248.675,00 |
| 09.09.2025 | 41,24 | 41,30 | 40,52 | 40,96 | -0,87% | 216.271,00 |
| 08.09.2025 | 41,50 | 41,94 | 40,78 | 41,32 | -0,10% | 214.902,00 |
| 05.09.2025 | 42,02 | 42,40 | 41,16 | 41,36 | -1,01% | 238.967,00 |
| 04.09.2025 | 42,52 | 43,28 | 41,74 | 41,78 | -1,69% | 158.107,00 |
| 03.09.2025 | 43,24 | 43,84 | 42,32 | 42,50 | -1,16% | 136.914,00 |
| 02.09.2025 | 44,28 | 44,48 | 42,70 | 43,00 | -3,50% | 100.973,00 |
| 01.09.2025 | 43,28 | 45,08 | 43,22 | 44,56 | 3,39% | 117.351,00 |
| 29.08.2025 | 43,16 | 43,66 | 42,86 | 43,10 | -0,74% | 100.456,00 |
| 28.08.2025 | 43,18 | 43,92 | 43,18 | 43,42 | 0,93% | 94.588,00 |
| 27.08.2025 | 43,36 | 43,92 | 42,56 | 43,02 | -1,15% | 126.412,00 |
| 26.08.2025 | 42,74 | 44,00 | 42,64 | 43,52 | 1,40% | 182.029,00 |
| 25.08.2025 | 43,36 | 43,44 | 42,64 | 42,92 | -0,60% | 89.288,00 |
| 22.08.2025 | 42,20 | 43,30 | 42,16 | 43,18 | 1,98% | 151.723,00 |
| 21.08.2025 | 42,40 | 42,60 | 42,08 | 42,34 | -0,80% | 79.645,00 |
| 20.08.2025 | 42,66 | 42,94 | 42,24 | 42,68 | -1,16% | 125.104,00 |
| 19.08.2025 | 43,82 | 43,90 | 43,06 | 43,18 | -1,46% | 133.859,00 |
| 18.08.2025 | 44,10 | 44,30 | 43,50 | 43,82 | -0,63% | 66.386,00 |
| 15.08.2025 | 44,44 | 44,78 | 43,84 | 44,10 | 0,36% | 88.478,00 |
| 14.08.2025 | 43,40 | 44,46 | 42,92 | 43,94 | 1,95% | 158.141,00 |
| 13.08.2025 | 43,24 | 43,54 | 43,04 | 43,10 | 0,19% | 111.482,00 |
| 12.08.2025 | 42,02 | 43,22 | 41,62 | 43,02 | 2,62% | 163.809,00 |
| 11.08.2025 | 43,02 | 43,12 | 41,92 | 41,92 | -2,60% | 294.076,00 |
| 08.08.2025 | 43,26 | 44,36 | 42,90 | 43,04 | -0,65% | 240.808,00 |
| 07.08.2025 | 45,50 | 46,30 | 41,00 | 43,32 | -9,52% | 1.072.155,00 |
| 06.08.2025 | 48,42 | 48,80 | 47,74 | 47,88 | -0,25% | 274.440,00 |
| 05.08.2025 | 46,76 | 48,50 | 46,76 | 48,00 | 3,76% | 210.503,00 |
| 04.08.2025 | 46,34 | 46,62 | 45,66 | 46,26 | 0,00% | 113.106,00 |
| 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 |