54,600€
-1,00%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54,90 | 55,45 | 54,90 | 55,45 | 0,54% | 165,00 |
| 20.02.2025 | 54,70 | 55,20 | 54,70 | 55,15 | 1,47% | 55,00 |
| 19.02.2025 | 55,70 | 55,90 | 54,35 | 54,35 | -2,07% | 549,00 |
| 18.02.2025 | 55,00 | 55,50 | 54,55 | 55,50 | 0,91% | 930,00 |
| 17.02.2025 | 54,45 | 55,00 | 54,45 | 55,00 | 0,64% | 56,00 |
| 14.02.2025 | 54,30 | 55,00 | 54,30 | 54,65 | 0,64% | 395,00 |
| 13.02.2025 | 51,95 | 54,80 | 51,95 | 54,30 | 5,64% | 472,00 |
| 12.02.2025 | 58,25 | 59,00 | 51,40 | 51,40 | -11,84% | 3.078,00 |
| 11.02.2025 | 57,05 | 58,30 | 57,05 | 58,30 | 2,10% | 238,00 |
| 10.02.2025 | 56,95 | 57,55 | 56,95 | 57,10 | 0,18% | 250,00 |
| 07.02.2025 | 57,95 | 57,95 | 57,00 | 57,00 | -1,72% | 3,00 |
| 06.02.2025 | 58,30 | 58,65 | 58,00 | 58,00 | 0,52% | 32,00 |
| 05.02.2025 | 57,30 | 57,90 | 57,30 | 57,70 | -1,54% | 195,00 |
| 04.02.2025 | 57,60 | 58,60 | 57,60 | 58,60 | 1,74% | 43,00 |
| 03.02.2025 | 57,30 | 57,60 | 56,80 | 57,60 | -1,87% | 261,00 |
| 31.01.2025 | 58,70 | 58,70 | 58,20 | 58,70 | -0,42% | 302,00 |
| 30.01.2025 | 56,95 | 58,95 | 56,95 | 58,95 | 3,60% | 340,00 |
| 29.01.2025 | 57,80 | 58,60 | 56,90 | 56,90 | -0,70% | 1.671,00 |
| 28.01.2025 | 56,65 | 57,55 | 56,65 | 57,30 | 0,70% | 301,00 |
| 27.01.2025 | 56,85 | 56,90 | 56,15 | 56,90 | 1,79% | 1.015,00 |
| 24.01.2025 | 54,25 | 57,00 | 54,10 | 55,90 | 4,29% | 2.346,00 |
| 23.01.2025 | 49,44 | 53,60 | 49,44 | 53,60 | 7,54% | 3.380,00 |
| 22.01.2025 | 49,22 | 49,84 | 48,94 | 49,84 | 2,85% | 416,00 |
| 21.01.2025 | 47,64 | 49,00 | 47,64 | 48,46 | 0,54% | 377,00 |
| 20.01.2025 | 48,14 | 48,20 | 48,14 | 48,20 | 0,92% | 185,00 |
| 17.01.2025 | 46,08 | 47,76 | 46,08 | 47,76 | 3,96% | 137,00 |
| 16.01.2025 | 45,36 | 46,38 | 45,36 | 45,94 | 0,83% | 498,00 |
| 15.01.2025 | 45,04 | 45,92 | 44,44 | 45,56 | 0,66% | 203,00 |
| 14.01.2025 | 46,68 | 47,62 | 45,10 | 45,26 | -3,41% | 90,00 |
| 13.01.2025 | 47,64 | 47,64 | 46,60 | 46,86 | -1,72% | 32,00 |
| 10.01.2025 | 45,44 | 47,68 | 45,02 | 47,68 | 4,79% | 211,00 |
| 09.01.2025 | 46,30 | 46,30 | 45,50 | 45,50 | -2,19% | 500,00 |
| 08.01.2025 | 48,44 | 48,44 | 46,48 | 46,52 | -4,48% | 274,00 |
| 07.01.2025 | 47,30 | 48,86 | 47,30 | 48,70 | 2,18% | 465,00 |
| 06.01.2025 | 46,66 | 47,90 | 46,56 | 47,66 | 2,63% | 1.141,00 |
| 03.01.2025 | 46,02 | 46,44 | 45,94 | 46,44 | -0,34% | 130,00 |
| 02.01.2025 | 45,98 | 46,84 | 45,98 | 46,60 | 1,48% | 477,00 |
| 30.12.2024 | 46,38 | 46,38 | 45,74 | 45,92 | -0,73% | 1.336,00 |
| 27.12.2024 | 46,18 | 47,10 | 46,18 | 46,26 | -1,03% | 1.572,00 |
| 23.12.2024 | 45,76 | 46,76 | 45,56 | 46,74 | 1,04% | 583,00 |
| 20.12.2024 | 46,10 | 46,26 | 45,24 | 46,26 | 1,31% | 281,00 |
| 19.12.2024 | 46,30 | 46,64 | 45,66 | 45,66 | -2,44% | 1.277,00 |
| 18.12.2024 | 47,80 | 48,08 | 46,80 | 46,80 | -2,46% | 2.115,00 |
| 17.12.2024 | 48,52 | 48,52 | 47,54 | 47,98 | -1,80% | 871,00 |
| 16.12.2024 | 48,98 | 49,32 | 48,00 | 48,86 | -0,73% | 1.772,00 |
| 13.12.2024 | 51,45 | 51,45 | 49,22 | 49,22 | -4,61% | 1.349,00 |
| 12.12.2024 | 54,20 | 54,20 | 51,00 | 51,60 | -5,32% | 1.305,00 |
| 11.12.2024 | 58,00 | 58,00 | 53,50 | 54,50 | -11,24% | 2.825,00 |
| 10.12.2024 | 59,65 | 61,40 | 59,65 | 61,40 | 2,25% | 344,00 |
| 09.12.2024 | 57,65 | 60,05 | 57,65 | 60,05 | 2,91% | 531,00 |
| 06.12.2024 | 58,45 | 59,20 | 58,00 | 58,35 | -1,44% | 131,00 |
| 05.12.2024 | 57,35 | 59,20 | 57,35 | 59,20 | 2,42% | 31,00 |
| 04.12.2024 | 55,50 | 57,80 | 55,50 | 57,80 | 3,96% | 104,00 |
| 03.12.2024 | 56,45 | 56,45 | 55,60 | 55,60 | -2,03% | 35,00 |
| 02.12.2024 | 56,30 | 57,05 | 56,30 | 56,75 | 0,89% | 506,00 |
| 29.11.2024 | 56,25 | 56,45 | 55,70 | 56,25 | -0,09% | 1.035,00 |
| 28.11.2024 | 58,25 | 59,00 | 56,30 | 56,30 | -2,93% | 462,00 |
| 27.11.2024 | 57,40 | 58,00 | 57,40 | 58,00 | 0,87% | 6,00 |
| 26.11.2024 | 57,40 | 57,50 | 57,40 | 57,50 | 0,00% | 1,00 |
| 25.11.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 3,14% | 180,00 |
| 22.11.2024 | 54,60 | 55,75 | 54,60 | 55,75 | 1,36% | 38,00 |
| 21.11.2024 | 56,95 | 56,95 | 54,70 | 55,00 | -4,18% | 342,00 |
| 20.11.2024 | 57,60 | 57,65 | 57,40 | 57,40 | 0,97% | 175,00 |
| 19.11.2024 | 57,60 | 57,60 | 56,85 | 56,85 | -2,15% | 17,00 |
| 18.11.2024 | 58,90 | 58,90 | 57,75 | 58,10 | -0,94% | 350,00 |
| 15.11.2024 | 58,40 | 59,15 | 58,40 | 58,65 | 0,26% | 550,00 |
| 14.11.2024 | 57,30 | 58,50 | 57,30 | 58,50 | 1,56% | 546,00 |
| 13.11.2024 | 57,50 | 57,65 | 57,50 | 57,60 | -1,87% | 20,00 |
| 12.11.2024 | 59,45 | 59,50 | 58,25 | 58,70 | -0,93% | 191,00 |
| 11.11.2024 | 57,90 | 59,80 | 57,90 | 59,25 | 2,60% | 298,00 |
| 08.11.2024 | 59,80 | 59,80 | 57,40 | 57,75 | -3,35% | 126,00 |
| 07.11.2024 | 57,05 | 60,90 | 57,05 | 59,75 | 5,29% | 169,00 |
| 06.11.2024 | 56,75 | 58,70 | 56,75 | 56,75 | 0,27% | 195,00 |
| 05.11.2024 | 56,25 | 56,60 | 56,25 | 56,60 | -0,26% | 1,00 |
| 04.11.2024 | 56,95 | 56,95 | 56,50 | 56,75 | -0,87% | 320,00 |
| 01.11.2024 | 57,60 | 57,75 | 57,25 | 57,25 | -0,69% | 32,00 |
| 31.10.2024 | 60,35 | 60,35 | 57,65 | 57,65 | -6,18% | 57,00 |
| 30.10.2024 | 62,75 | 62,75 | 60,85 | 61,45 | -2,46% | 236,00 |
| 29.10.2024 | 62,30 | 63,45 | 61,00 | 63,00 | 1,29% | 786,00 |
| 28.10.2024 | 62,80 | 62,85 | 61,85 | 62,20 | -0,72% | 415,00 |
| 25.10.2024 | 61,05 | 62,65 | 61,05 | 62,65 | 1,87% | 130,00 |
| 24.10.2024 | 62,20 | 62,20 | 61,50 | 61,50 | -2,07% | 41,00 |
| 23.10.2024 | 61,80 | 62,80 | 61,80 | 62,80 | 0,80% | 86,00 |
| 22.10.2024 | 62,80 | 62,80 | 62,00 | 62,30 | -1,27% | 125,00 |
| 21.10.2024 | 64,85 | 65,40 | 63,10 | 63,10 | -1,02% | 390,00 |
| 18.10.2024 | 61,45 | 64,65 | 61,45 | 63,75 | 2,82% | 141,00 |
| 17.10.2024 | 61,60 | 62,00 | 61,60 | 62,00 | 0,00% | 51,00 |
| 16.10.2024 | 61,40 | 62,00 | 59,00 | 62,00 | 0,98% | 774,00 |
| 15.10.2024 | 65,70 | 65,70 | 61,40 | 61,40 | -6,83% | 494,00 |
| 14.10.2024 | 66,75 | 66,75 | 65,90 | 65,90 | -0,45% | 10,00 |
| 11.10.2024 | 66,10 | 66,35 | 66,10 | 66,20 | 0,15% | 59,00 |
| 10.10.2024 | 67,15 | 67,15 | 64,90 | 66,10 | 0,84% | 552,00 |
| 09.10.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,15% | - |
| 08.10.2024 | 68,05 | 68,05 | 64,25 | 65,45 | -4,03% | 6.523,00 |
| 07.10.2024 | 69,30 | 69,30 | 68,00 | 68,20 | -1,73% | 826,00 |
| 04.10.2024 | 66,75 | 69,40 | 66,75 | 69,40 | 3,27% | 54,00 |
| 03.10.2024 | 67,75 | 67,75 | 66,80 | 67,20 | -1,47% | 35,00 |
| 02.10.2024 | 66,25 | 68,20 | 66,25 | 68,20 | 2,71% | 218,00 |
| 01.10.2024 | 71,05 | 71,65 | 66,40 | 66,40 | -5,88% | 137,00 |
| 30.09.2024 | 70,95 | 71,50 | 70,55 | 70,55 | 1,07% | 855,00 |