56,750€
0,71%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 56,80 | 57,70 | 55,65 | 56,93 | 0,89% | 3.455,00 |
| 26.06.2025 | 57,30 | 58,23 | 55,40 | 56,43 | -1,14% | 2.485,00 |
| 25.06.2025 | 56,35 | 58,75 | 56,33 | 57,08 | 1,47% | 1.210,00 |
| 24.06.2025 | 55,70 | 56,68 | 55,15 | 56,25 | 1,72% | 5.081,00 |
| 23.06.2025 | 54,75 | 55,35 | 53,80 | 55,30 | -1,12% | 3.052,00 |
| 20.06.2025 | 58,28 | 58,55 | 54,93 | 55,93 | -3,66% | 1.497,00 |
| 19.06.2025 | 58,70 | 58,95 | 57,90 | 58,05 | -1,40% | 4.300,00 |
| 18.06.2025 | 59,75 | 60,10 | 58,40 | 58,88 | -1,42% | 2.950,00 |
| 17.06.2025 | 61,58 | 62,25 | 59,65 | 59,73 | -3,47% | 1.130,00 |
| 16.06.2025 | 61,03 | 62,45 | 60,78 | 61,88 | 1,48% | 1.597,00 |
| 13.06.2025 | 60,55 | 61,45 | 59,95 | 60,98 | -0,97% | 1.211,00 |
| 12.06.2025 | 62,48 | 63,08 | 61,50 | 61,58 | -1,68% | 3.668,00 |
| 11.06.2025 | 60,58 | 63,20 | 60,35 | 62,63 | 3,21% | 1.852,00 |
| 10.06.2025 | 60,80 | 61,73 | 60,00 | 60,68 | -0,04% | 5.414,00 |
| 09.06.2025 | 59,78 | 61,60 | 59,73 | 60,70 | 1,80% | 12.160,00 |
| 06.06.2025 | 58,98 | 60,15 | 58,70 | 59,63 | 1,19% | 3.622,00 |
| 05.06.2025 | 57,63 | 59,23 | 57,18 | 58,93 | 2,30% | 6.874,00 |
| 04.06.2025 | 54,75 | 57,70 | 54,55 | 57,60 | 5,30% | 4.262,00 |
| 03.06.2025 | 55,30 | 55,43 | 53,70 | 54,70 | -1,71% | 7.670,00 |
| 02.06.2025 | 57,00 | 57,00 | 54,15 | 55,65 | -2,45% | 7.137,00 |
| 30.05.2025 | 58,25 | 58,60 | 56,65 | 57,05 | -1,55% | 692,00 |
| 29.05.2025 | 59,00 | 60,20 | 57,55 | 57,95 | -0,17% | 273,00 |
| 28.05.2025 | 59,50 | 59,50 | 58,00 | 58,05 | -2,52% | 841,00 |
| 27.05.2025 | 58,05 | 60,00 | 57,95 | 59,55 | 2,58% | 139,00 |
| 26.05.2025 | 58,55 | 59,30 | 57,70 | 58,05 | 1,04% | 583,00 |
| 23.05.2025 | 59,65 | 60,70 | 56,95 | 57,45 | -3,69% | 774,00 |
| 22.05.2025 | 59,25 | 60,30 | 59,05 | 59,65 | 0,08% | 169,00 |
| 21.05.2025 | 61,25 | 61,25 | 58,90 | 59,60 | -3,01% | 1.538,00 |
| 20.05.2025 | 60,65 | 62,10 | 59,90 | 61,45 | 1,32% | 1.016,00 |
| 19.05.2025 | 61,60 | 62,15 | 60,20 | 60,65 | -2,33% | 2.163,00 |
| 16.05.2025 | 61,15 | 62,10 | 60,65 | 62,10 | 0,89% | 455,00 |
| 15.05.2025 | 61,35 | 62,45 | 61,10 | 61,55 | 0,41% | 592,00 |
| 14.05.2025 | 65,45 | 65,50 | 61,10 | 61,30 | -5,91% | 5.216,00 |
| 13.05.2025 | 63,00 | 65,95 | 61,75 | 65,15 | 4,49% | 1.839,00 |
| 12.05.2025 | 61,35 | 63,65 | 61,35 | 62,35 | 3,49% | 1.962,00 |
| 09.05.2025 | 60,20 | 60,85 | 59,45 | 60,25 | 0,17% | 310,00 |
| 08.05.2025 | 58,60 | 60,20 | 58,55 | 60,15 | 3,26% | 3.726,00 |
| 07.05.2025 | 59,90 | 60,35 | 56,80 | 58,25 | -3,00% | 1.360,00 |
| 06.05.2025 | 60,10 | 60,35 | 58,30 | 60,05 | -0,50% | 573,00 |
| 05.05.2025 | 59,75 | 61,60 | 59,75 | 60,35 | 0,33% | 603,00 |
| 02.05.2025 | 60,70 | 61,15 | 59,15 | 60,15 | 0,67% | 2.777,00 |
| 30.04.2025 | 59,35 | 60,15 | 57,70 | 59,75 | 0,50% | - |
| 29.04.2025 | 58,95 | 60,30 | 58,95 | 59,45 | 0,85% | 1.000,00 |
| 28.04.2025 | 58,85 | 59,85 | 58,85 | 58,95 | 0,26% | 1.271,00 |
| 25.04.2025 | 58,80 | 58,90 | 57,90 | 58,80 | 0,34% | 1.231,00 |
| 24.04.2025 | 58,50 | 59,10 | 57,70 | 58,60 | 0,51% | 797,00 |
| 23.04.2025 | 60,50 | 60,50 | 58,25 | 58,30 | -1,52% | 1.578,00 |
| 22.04.2025 | 56,45 | 59,30 | 55,95 | 59,20 | 5,24% | 1.537,00 |
| 17.04.2025 | 58,05 | 58,05 | 55,65 | 56,25 | 0,00% | 234,00 |
| 16.04.2025 | 56,90 | 57,35 | 55,90 | 56,25 | -2,00% | 365,00 |
| 15.04.2025 | 56,20 | 59,70 | 55,25 | 57,40 | 1,41% | 411,00 |
| 14.04.2025 | 55,75 | 57,00 | 54,00 | 56,60 | 3,85% | 1.357,00 |
| 11.04.2025 | 54,15 | 54,85 | 51,85 | 54,50 | 1,87% | 633,00 |
| 10.04.2025 | 58,00 | 58,00 | 52,30 | 53,50 | -5,56% | 1.228,00 |
| 09.04.2025 | 50,65 | 56,65 | 50,65 | 56,65 | 12,62% | 3.110,00 |
| 08.04.2025 | 51,75 | 53,80 | 50,30 | 50,30 | -1,28% | 3.069,00 |
| 07.04.2025 | 47,92 | 52,15 | 45,38 | 50,95 | 5,93% | 2.572,00 |
| 04.04.2025 | 51,60 | 52,20 | 47,18 | 48,10 | -6,87% | 8.282,00 |
| 03.04.2025 | 54,15 | 54,40 | 51,60 | 51,65 | -6,68% | 2.442,00 |
| 02.04.2025 | 58,55 | 58,55 | 53,25 | 55,35 | -5,63% | 2.464,00 |
| 01.04.2025 | 60,80 | 61,45 | 58,60 | 58,65 | -3,77% | 1.891,00 |
| 31.03.2025 | 65,00 | 65,00 | 59,85 | 60,95 | -6,59% | 2.956,00 |
| 28.03.2025 | 65,35 | 67,15 | 65,25 | 65,25 | -0,38% | 106,00 |
| 27.03.2025 | 64,70 | 65,75 | 63,30 | 65,50 | 0,15% | 625,00 |
| 26.03.2025 | 69,40 | 69,55 | 65,30 | 65,40 | -3,04% | 377,00 |
| 25.03.2025 | 67,45 | 67,45 | 67,45 | 67,45 | 0,37% | - |
| 24.03.2025 | 64,25 | 68,15 | 64,25 | 67,20 | 4,59% | 801,00 |
| 21.03.2025 | 65,10 | 65,20 | 63,45 | 64,25 | -1,00% | 1.111,00 |
| 20.03.2025 | 69,50 | 71,45 | 64,20 | 64,90 | -6,42% | 5.514,00 |
| 19.03.2025 | 68,25 | 69,75 | 67,65 | 69,35 | 0,51% | 2.403,00 |
| 18.03.2025 | 66,75 | 70,45 | 66,65 | 69,00 | 4,55% | 3.642,00 |
| 17.03.2025 | 64,20 | 67,85 | 64,20 | 66,00 | 3,69% | 7.517,00 |
| 15.03.2025 | 60,65 | 65,00 | 60,65 | 63,65 | 1,19% | 2.733,00 |
| 14.03.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 3,97% | - |
| 13.03.2025 | 60,75 | 61,10 | 59,60 | 60,50 | -0,58% | 166,00 |
| 12.03.2025 | 60,65 | 64,05 | 58,50 | 60,85 | 0,58% | 4.646,00 |
| 11.03.2025 | 62,35 | 62,60 | 59,30 | 60,50 | 4,85% | 3.808,00 |
| 10.03.2025 | 59,75 | 59,75 | 56,55 | 57,70 | -5,87% | 1.640,00 |
| 07.03.2025 | 63,40 | 63,45 | 60,20 | 61,30 | -2,93% | 211,00 |
| 06.03.2025 | 65,15 | 65,50 | 63,05 | 63,15 | -1,94% | 1.761,00 |
| 05.03.2025 | 59,25 | 64,65 | 59,10 | 64,40 | 9,71% | 1.457,00 |
| 04.03.2025 | 60,40 | 60,80 | 58,35 | 58,70 | -1,43% | 1.683,00 |
| 03.03.2025 | 60,40 | 61,80 | 59,55 | 59,55 | 0,25% | 2.685,00 |
| 28.02.2025 | 58,45 | 60,40 | 57,30 | 59,40 | 1,19% | 1.634,00 |
| 27.02.2025 | 58,10 | 59,80 | 57,10 | 58,70 | 1,12% | 2.231,00 |
| 26.02.2025 | 56,60 | 58,30 | 55,60 | 58,05 | 4,31% | 720,00 |
| 25.02.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,83% | - |
| 24.02.2025 | 55,35 | 56,20 | 53,15 | 54,65 | 0,46% | 454,00 |
| 21.02.2025 | 54,90 | 56,70 | 54,30 | 54,40 | -1,45% | 783,00 |
| 20.02.2025 | 54,75 | 55,30 | 53,80 | 55,20 | 0,82% | 829,00 |
| 19.02.2025 | 55,30 | 55,75 | 54,40 | 54,75 | -0,73% | 1.866,00 |
| 18.02.2025 | 55,05 | 55,65 | 53,50 | 55,15 | 0,46% | 940,00 |
| 17.02.2025 | 54,70 | 55,35 | 53,85 | 54,90 | 0,92% | 611,00 |
| 14.02.2025 | 54,25 | 55,10 | 53,85 | 54,40 | 0,28% | 4.128,00 |
| 13.02.2025 | 51,70 | 54,90 | 51,60 | 54,25 | 5,54% | 8.609,00 |
| 12.02.2025 | 58,80 | 59,20 | 51,00 | 51,40 | -11,53% | 8.121,00 |
| 11.02.2025 | 57,45 | 58,55 | 57,15 | 58,10 | 1,93% | 652,00 |
| 10.02.2025 | 56,95 | 57,60 | 56,30 | 57,00 | 0,71% | 1.046,00 |
| 07.02.2025 | 57,80 | 58,05 | 56,60 | 56,60 | -2,58% | 3.028,00 |
| 06.02.2025 | 58,25 | 58,70 | 57,90 | 58,10 | 0,69% | 3.556,00 |