43,110€
2,20%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,16 | 42,82 | 42,16 | 42,82 | 1,52% | 33,00 |
| 21.08.2025 | 42,50 | 42,56 | 42,18 | 42,18 | -1,08% | 503,00 |
| 20.08.2025 | 42,56 | 42,86 | 42,56 | 42,64 | -1,66% | 190,00 |
| 19.08.2025 | 43,66 | 43,90 | 43,04 | 43,36 | -2,61% | 656,00 |
| 18.08.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 1,09% | 50,00 |
| 15.08.2025 | 44,08 | 44,32 | 44,04 | 44,04 | -0,63% | 65,00 |
| 14.08.2025 | 43,04 | 44,32 | 43,04 | 44,32 | 1,98% | 630,00 |
| 13.08.2025 | 43,08 | 43,60 | 43,08 | 43,46 | 0,05% | 1.020,00 |
| 12.08.2025 | 42,20 | 43,44 | 41,90 | 43,44 | 2,94% | 531,00 |
| 11.08.2025 | 43,50 | 43,50 | 42,20 | 42,20 | -2,13% | 523,00 |
| 08.08.2025 | 43,28 | 44,08 | 43,12 | 43,12 | -1,10% | 1.070,00 |
| 07.08.2025 | 47,14 | 47,14 | 41,22 | 43,60 | -9,47% | 3.556,00 |
| 06.08.2025 | 48,10 | 48,44 | 47,88 | 48,16 | -0,25% | 457,00 |
| 05.08.2025 | 46,64 | 48,32 | 46,64 | 48,28 | 4,73% | 116,00 |
| 04.08.2025 | 46,90 | 46,90 | 45,80 | 46,10 | -1,37% | 396,00 |
| 01.08.2025 | 48,52 | 48,52 | 46,66 | 46,74 | -4,61% | 361,00 |
| 31.07.2025 | 50,00 | 50,55 | 48,86 | 49,00 | -2,58% | 1.725,00 |
| 30.07.2025 | 51,20 | 51,20 | 50,10 | 50,30 | -0,69% | 250,00 |
| 29.07.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -1,07% | - |
| 28.07.2025 | 51,20 | 51,60 | 51,20 | 51,20 | 0,59% | 150,00 |
| 25.07.2025 | 50,95 | 51,10 | 50,90 | 50,90 | -1,07% | 91,00 |
| 24.07.2025 | 51,05 | 51,45 | 51,05 | 51,45 | 0,10% | 703,00 |
| 23.07.2025 | 50,90 | 51,60 | 50,70 | 51,40 | 2,59% | 308,00 |
| 22.07.2025 | 50,60 | 50,60 | 50,00 | 50,10 | -1,86% | 235,00 |
| 21.07.2025 | 51,35 | 51,40 | 51,05 | 51,05 | -2,76% | 110,00 |
| 18.07.2025 | 50,95 | 52,50 | 50,95 | 52,50 | 2,44% | 318,00 |
| 17.07.2025 | 50,65 | 51,25 | 50,50 | 51,25 | 1,08% | 454,00 |
| 16.07.2025 | 51,10 | 51,55 | 50,70 | 50,70 | -1,46% | 657,00 |
| 15.07.2025 | 51,60 | 52,05 | 51,45 | 51,45 | -0,77% | 280,00 |
| 14.07.2025 | 51,65 | 51,90 | 51,05 | 51,85 | -0,86% | 223,00 |
| 11.07.2025 | 52,95 | 52,95 | 52,30 | 52,30 | -0,66% | 80,00 |
| 10.07.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,28% | - |
| 09.07.2025 | 52,50 | 53,20 | 51,50 | 52,80 | 1,25% | 654,00 |
| 08.07.2025 | 52,15 | 52,15 | 52,15 | 52,15 | -0,38% | 80,00 |
| 07.07.2025 | 52,50 | 52,50 | 51,80 | 52,35 | -3,15% | 1.399,00 |
| 04.07.2025 | 53,90 | 54,05 | 53,00 | 54,05 | -0,37% | 35,00 |
| 03.07.2025 | 56,35 | 56,35 | 54,10 | 54,25 | -3,81% | 179,00 |
| 02.07.2025 | 56,50 | 56,50 | 56,40 | 56,40 | -0,70% | 200,00 |
| 01.07.2025 | 57,10 | 57,10 | 55,45 | 56,80 | -0,87% | 46,00 |
| 30.06.2025 | 56,80 | 57,30 | 56,75 | 57,30 | 0,09% | 122,00 |
| 27.06.2025 | 56,55 | 57,25 | 56,55 | 57,25 | 0,79% | 25,00 |
| 26.06.2025 | 57,10 | 57,60 | 55,80 | 56,80 | -0,35% | 252,00 |
| 25.06.2025 | 56,00 | 57,00 | 56,00 | 57,00 | 1,60% | 20,00 |
| 24.06.2025 | 55,40 | 56,10 | 55,40 | 56,10 | 1,08% | 25,00 |
| 23.06.2025 | 54,90 | 55,50 | 54,90 | 55,50 | -0,36% | 30,00 |
| 20.06.2025 | 58,20 | 58,20 | 55,20 | 55,70 | -4,62% | 265,00 |
| 19.06.2025 | 58,45 | 58,45 | 58,00 | 58,40 | -1,02% | 450,00 |
| 18.06.2025 | 59,55 | 59,55 | 59,00 | 59,00 | -1,75% | 420,00 |
| 17.06.2025 | 61,35 | 61,55 | 59,95 | 60,05 | -2,91% | 47,00 |
| 16.06.2025 | 61,00 | 62,30 | 60,60 | 61,85 | 1,81% | 599,00 |
| 13.06.2025 | 60,80 | 61,15 | 60,75 | 60,75 | -2,02% | 213,00 |
| 12.06.2025 | 62,20 | 62,20 | 62,00 | 62,00 | -1,12% | 1,00 |
| 11.06.2025 | 60,40 | 62,70 | 60,40 | 62,70 | 3,29% | 372,00 |
| 10.06.2025 | 60,70 | 61,00 | 60,00 | 60,70 | 1,68% | 380,00 |
| 09.06.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -0,08% | - |
| 06.06.2025 | 58,75 | 60,05 | 58,75 | 59,75 | 1,70% | 285,00 |
| 05.06.2025 | 57,90 | 58,75 | 57,90 | 58,75 | 2,26% | 160,00 |
| 04.06.2025 | 54,65 | 57,45 | 54,55 | 57,45 | 4,64% | 87,00 |
| 03.06.2025 | 55,20 | 55,20 | 54,45 | 54,90 | -1,08% | 304,00 |
| 02.06.2025 | 56,90 | 56,90 | 55,50 | 55,50 | -3,56% | 81,00 |
| 30.05.2025 | 58,20 | 58,60 | 57,55 | 57,55 | -3,11% | 116,00 |
| 29.05.2025 | 58,95 | 59,40 | 58,95 | 59,40 | 1,37% | 100,00 |
| 28.05.2025 | 59,40 | 59,40 | 58,40 | 58,60 | 1,03% | 232,00 |
| 27.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,17% | - |
| 26.05.2025 | 58,05 | 58,75 | 57,90 | 57,90 | 0,61% | 863,00 |
| 23.05.2025 | 59,65 | 60,40 | 56,90 | 57,55 | -2,54% | 2.934,00 |
| 22.05.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -1,42% | - |
| 21.05.2025 | 61,20 | 61,20 | 59,90 | 59,90 | -1,96% | 130,00 |
| 20.05.2025 | 60,60 | 61,55 | 60,55 | 61,10 | 0,41% | 111,00 |
| 19.05.2025 | 62,35 | 62,35 | 60,75 | 60,85 | -0,08% | 565,00 |
| 16.05.2025 | 61,10 | 61,10 | 60,80 | 60,90 | -1,77% | 254,00 |
| 15.05.2025 | 61,30 | 62,25 | 61,30 | 62,00 | -2,44% | 1.062,00 |
| 14.05.2025 | 65,35 | 66,00 | 63,05 | 63,55 | -3,57% | 200,00 |
| 13.05.2025 | 62,95 | 66,20 | 62,95 | 65,90 | 4,52% | 495,00 |
| 12.05.2025 | 61,00 | 63,05 | 61,00 | 63,05 | 5,08% | 704,00 |
| 09.05.2025 | 60,10 | 60,40 | 60,00 | 60,00 | 2,48% | 86,00 |
| 08.05.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 0,69% | - |
| 07.05.2025 | 59,80 | 59,95 | 56,90 | 58,15 | -2,84% | 150,00 |
| 06.05.2025 | 60,10 | 60,25 | 59,65 | 59,85 | -1,24% | 101,00 |
| 05.05.2025 | 59,45 | 61,55 | 59,45 | 60,60 | -0,33% | 195,00 |
| 02.05.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,16% | 20,00 |
| 30.04.2025 | 59,30 | 60,15 | 58,25 | 60,10 | 0,84% | 258,00 |
| 29.04.2025 | 58,90 | 59,60 | 58,90 | 59,60 | 0,25% | 4,00 |
| 28.04.2025 | 58,80 | 59,45 | 58,80 | 59,45 | 0,08% | 195,00 |
| 25.04.2025 | 58,80 | 59,40 | 58,20 | 59,40 | 1,80% | 688,00 |
| 24.04.2025 | 58,45 | 58,75 | 57,85 | 58,35 | -1,10% | 43,00 |
| 23.04.2025 | 60,55 | 60,60 | 59,00 | 59,00 | -1,26% | 171,00 |
| 22.04.2025 | 56,50 | 59,75 | 56,50 | 59,75 | 6,13% | 1.561,00 |
| 17.04.2025 | 57,45 | 57,45 | 56,30 | 56,30 | -0,71% | 10,00 |
| 16.04.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -2,74% | - |
| 15.04.2025 | 56,15 | 59,15 | 56,15 | 58,30 | 3,00% | 286,00 |
| 14.04.2025 | 55,85 | 56,60 | 54,05 | 56,60 | 3,85% | 174,00 |
| 11.04.2025 | 53,90 | 54,50 | 52,45 | 54,50 | 2,06% | 542,00 |
| 10.04.2025 | 57,45 | 57,45 | 53,40 | 53,40 | -5,07% | 872,00 |
| 09.04.2025 | 50,75 | 56,25 | 50,75 | 56,25 | 9,86% | 216,00 |
| 08.04.2025 | 51,80 | 53,40 | 51,20 | 51,20 | -1,92% | 719,00 |
| 07.04.2025 | 47,96 | 53,75 | 45,54 | 52,20 | 7,23% | 2.053,00 |
| 04.04.2025 | 51,60 | 51,60 | 47,92 | 48,68 | -5,48% | 1.138,00 |
| 03.04.2025 | 54,05 | 54,10 | 51,50 | 51,50 | -7,62% | 687,00 |
| 02.04.2025 | 58,50 | 58,50 | 54,00 | 55,75 | -4,94% | 1.067,00 |