56,600€
-3,50%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,70 | 58,70 | 56,55 | 56,70 | -3,32% | - |
| 01.04.2025 | 60,75 | 61,15 | 58,65 | 58,65 | -3,62% | 284,00 |
| 31.03.2025 | 65,05 | 65,05 | 60,45 | 60,85 | -6,89% | 871,00 |
| 28.03.2025 | 65,30 | 67,35 | 65,30 | 65,35 | -0,15% | 333,00 |
| 27.03.2025 | 64,50 | 65,45 | 64,50 | 65,45 | -0,46% | 240,00 |
| 26.03.2025 | 69,10 | 69,10 | 65,70 | 65,75 | -5,26% | 33,00 |
| 25.03.2025 | 64,75 | 69,50 | 64,75 | 69,40 | 3,43% | 472,00 |
| 24.03.2025 | 64,20 | 68,00 | 64,20 | 67,10 | 4,35% | 453,00 |
| 21.03.2025 | 64,60 | 64,60 | 64,30 | 64,30 | -0,85% | 100,00 |
| 20.03.2025 | 69,90 | 70,90 | 64,85 | 64,85 | -7,16% | 443,00 |
| 19.03.2025 | 68,65 | 69,85 | 68,00 | 69,85 | 2,27% | 446,00 |
| 18.03.2025 | 66,45 | 71,00 | 66,45 | 68,30 | 3,41% | 1.339,00 |
| 17.03.2025 | 63,90 | 67,35 | 63,90 | 66,05 | 3,12% | 465,00 |
| 14.03.2025 | 60,60 | 64,85 | 60,60 | 64,05 | 6,22% | 261,00 |
| 13.03.2025 | 60,90 | 60,90 | 59,90 | 60,30 | -0,41% | 314,00 |
| 12.03.2025 | 60,50 | 60,95 | 58,75 | 60,55 | 0,25% | 378,00 |
| 11.03.2025 | 60,50 | 64,15 | 59,50 | 60,40 | 4,77% | 402,00 |
| 10.03.2025 | 59,50 | 59,50 | 56,75 | 57,65 | -6,41% | 891,00 |
| 07.03.2025 | 63,05 | 63,05 | 60,60 | 61,60 | -3,75% | 191,00 |
| 06.03.2025 | 65,30 | 65,30 | 62,85 | 64,00 | -1,23% | 532,00 |
| 05.03.2025 | 59,10 | 64,80 | 59,10 | 64,80 | 9,46% | 940,00 |
| 04.03.2025 | 60,35 | 60,40 | 59,20 | 59,20 | -1,33% | 241,00 |
| 03.03.2025 | 60,50 | 61,40 | 60,00 | 60,00 | 0,84% | 447,00 |
| 28.02.2025 | 58,40 | 59,50 | 58,35 | 59,50 | 0,17% | 223,00 |
| 27.02.2025 | 58,05 | 59,60 | 57,50 | 59,40 | 2,50% | 618,00 |
| 26.02.2025 | 56,55 | 57,95 | 55,45 | 57,95 | 3,48% | 257,00 |
| 25.02.2025 | 54,90 | 56,60 | 54,90 | 56,00 | 4,19% | 478,00 |
| 24.02.2025 | 54,55 | 54,55 | 53,75 | 53,75 | -3,07% | 1,00 |
| 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 |