46,050€
0,85%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,00% | 38,00 |
| 21.11.2024 | 57,18 | 57,18 | 54,48 | 55,20 | -3,83% | 317,00 |
| 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 |
| 27.09.2024 | 65,70 | 71,45 | 65,70 | 69,80 | 5,36% | 886,00 |
| 26.09.2024 | 63,90 | 66,60 | 63,90 | 66,25 | 3,19% | 820,00 |
| 25.09.2024 | 60,45 | 64,20 | 60,45 | 64,20 | 5,33% | 830,00 |
| 24.09.2024 | 57,95 | 63,00 | 57,95 | 60,95 | 5,36% | 570,00 |
| 23.09.2024 | 56,40 | 57,85 | 56,40 | 57,85 | -2,28% | 13,00 |
| 20.09.2024 | 58,85 | 59,20 | 58,85 | 59,20 | -1,00% | 30,00 |
| 19.09.2024 | 58,20 | 59,95 | 58,20 | 59,80 | -0,17% | 95,00 |
| 18.09.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,25% | 25,00 |
| 17.09.2024 | 57,20 | 60,00 | 57,20 | 59,75 | 5,19% | 309,00 |
| 16.09.2024 | 55,45 | 56,80 | 55,45 | 56,80 | 0,89% | 20,00 |
| 13.09.2024 | 55,45 | 56,35 | 55,40 | 56,30 | 1,44% | 208,00 |
| 12.09.2024 | 57,70 | 57,70 | 55,50 | 55,50 | -3,98% | 280,00 |
| 11.09.2024 | 58,25 | 58,55 | 57,80 | 57,80 | -0,69% | 51,00 |
| 10.09.2024 | 58,90 | 59,20 | 58,20 | 58,20 | -1,02% | 100,00 |
| 09.09.2024 | 57,95 | 58,80 | 57,95 | 58,80 | 0,60% | 208,00 |
| 06.09.2024 | 58,95 | 59,00 | 58,45 | 58,45 | -1,27% | 270,00 |
| 05.09.2024 | 60,65 | 60,65 | 58,45 | 59,20 | -2,71% | 1.521,00 |
| 04.09.2024 | 63,60 | 63,60 | 60,85 | 60,85 | -5,22% | 188,00 |
| 03.09.2024 | 65,00 | 65,80 | 64,20 | 64,20 | -1,15% | 80,00 |
| 02.09.2024 | 66,75 | 66,75 | 63,85 | 64,95 | -2,70% | 10,00 |
| 30.08.2024 | 66,25 | 66,75 | 66,25 | 66,75 | -0,07% | 300,00 |
| 29.08.2024 | 64,40 | 66,80 | 64,40 | 66,80 | 0,60% | 155,00 |
| 28.08.2024 | 64,65 | 66,40 | 64,65 | 66,40 | 2,47% | 4,00 |
| 27.08.2024 | 62,80 | 65,00 | 62,80 | 64,80 | 2,86% | 639,00 |
| 26.08.2024 | 63,90 | 64,00 | 62,50 | 63,00 | 1,04% | 263,00 |
| 23.08.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -0,95% | - |
| 22.08.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -0,16% | - |
| 21.08.2024 | 62,55 | 63,05 | 62,55 | 63,05 | 1,53% | 33,00 |
| 20.08.2024 | 63,80 | 63,80 | 62,10 | 62,10 | -2,36% | 43,00 |
| 19.08.2024 | 63,15 | 63,60 | 63,15 | 63,60 | 0,32% | 120,00 |
| 16.08.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,16% | - |
| 15.08.2024 | 62,25 | 63,50 | 62,25 | 63,50 | 2,50% | 50,00 |
| 14.08.2024 | 60,90 | 61,95 | 60,90 | 61,95 | 1,39% | 22,00 |
| 13.08.2024 | 60,40 | 61,10 | 60,40 | 61,10 | 0,58% | 15,00 |
| 12.08.2024 | 64,20 | 64,20 | 60,70 | 60,75 | -4,48% | 268,00 |
| 09.08.2024 | 62,30 | 63,60 | 62,30 | 63,60 | 1,19% | 20,00 |
| 08.08.2024 | 61,50 | 62,85 | 59,35 | 62,85 | 1,05% | 269,00 |
| 07.08.2024 | 63,75 | 63,75 | 61,40 | 62,20 | -2,89% | 367,00 |
| 06.08.2024 | 60,25 | 64,05 | 60,25 | 64,05 | 5,61% | 130,00 |
| 05.08.2024 | 60,85 | 61,10 | 60,25 | 60,65 | -2,65% | 623,00 |