49,050€
0,97%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 49,09 | 49,09 | 48,94 | 49,02 | 0,45% | 8,00 |
| 21.01.2025 | 48,06 | 49,12 | 47,60 | 48,80 | 1,99% | 5.647,00 |
| 20.01.2025 | 48,26 | 48,54 | 47,20 | 47,85 | -0,31% | 1.596,00 |
| 17.01.2025 | 46,20 | 48,29 | 45,92 | 48,00 | 3,45% | 7.488,00 |
| 16.01.2025 | 45,62 | 46,56 | 45,28 | 46,40 | 1,64% | 6.962,00 |
| 15.01.2025 | 45,06 | 46,20 | 44,26 | 45,65 | 1,22% | 14.051,00 |
| 14.01.2025 | 46,98 | 48,34 | 45,06 | 45,10 | -3,36% | 3.042,00 |
| 13.01.2025 | 47,24 | 47,24 | 45,96 | 46,67 | -1,56% | 60,00 |
| 10.01.2025 | 45,63 | 47,71 | 44,79 | 47,41 | 3,86% | 7.299,00 |
| 09.01.2025 | 46,78 | 46,78 | 45,39 | 45,65 | -2,58% | 6.106,00 |
| 08.01.2025 | 48,16 | 48,28 | 45,79 | 46,86 | -2,68% | 7.000,00 |
| 07.01.2025 | 47,45 | 49,06 | 47,14 | 48,15 | 1,13% | 6.128,00 |
| 06.01.2025 | 46,37 | 48,16 | 46,21 | 47,61 | 2,83% | 2.876,00 |
| 03.01.2025 | 46,58 | 46,68 | 45,72 | 46,30 | -0,06% | 7.721,00 |
| 02.01.2025 | 46,09 | 47,02 | 45,84 | 46,33 | 1,02% | 3.916,00 |
| 30.12.2024 | 46,35 | 46,70 | 45,72 | 45,86 | -0,95% | 3.383,00 |
| 27.12.2024 | 46,62 | 47,38 | 46,16 | 46,30 | -0,04% | 3.241,00 |
| 23.12.2024 | 45,84 | 46,76 | 45,58 | 46,32 | 0,87% | 1.044,00 |
| 21.12.2024 | 45,72 | 46,20 | 45,06 | 45,92 | 1,77% | 2.496,00 |
| 20.12.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -1,57% | - |
| 19.12.2024 | 46,40 | 46,54 | 45,54 | 45,84 | -2,09% | 3.829,00 |
| 18.12.2024 | 47,90 | 47,98 | 46,82 | 46,82 | -2,25% | 2.306,00 |
| 17.12.2024 | 48,56 | 48,84 | 47,60 | 47,90 | -1,24% | 2.702,00 |
| 16.12.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,34% | - |
| 13.12.2024 | 51,55 | 51,55 | 49,02 | 49,16 | -5,28% | 4.381,00 |
| 12.12.2024 | 54,30 | 54,95 | 50,90 | 51,90 | -4,95% | 4.845,00 |
| 11.12.2024 | 59,85 | 59,85 | 53,55 | 54,60 | -11,22% | 10.884,00 |
| 10.12.2024 | 59,70 | 62,00 | 59,70 | 61,50 | 2,67% | 1.346,00 |
| 09.12.2024 | 57,80 | 60,30 | 57,80 | 59,90 | 3,28% | 784,00 |
| 06.12.2024 | 58,25 | 59,30 | 57,60 | 58,00 | -0,60% | 172,00 |
| 05.12.2024 | 57,95 | 59,50 | 57,80 | 58,35 | 1,74% | 546,00 |
| 04.12.2024 | 55,55 | 57,65 | 55,55 | 57,35 | 3,33% | 3.457,00 |
| 03.12.2024 | 56,50 | 56,85 | 54,95 | 55,50 | -2,29% | 1.017,00 |
| 02.12.2024 | 56,20 | 57,45 | 56,05 | 56,80 | 0,71% | 542,00 |
| 29.11.2024 | 56,35 | 56,70 | 55,50 | 56,40 | 0,27% | 435,00 |
| 28.11.2024 | 58,65 | 59,15 | 56,00 | 56,25 | -3,43% | 670,00 |
| 27.11.2024 | 57,75 | 58,65 | 57,35 | 58,25 | 1,39% | 318,00 |
| 26.11.2024 | 57,45 | 58,60 | 56,85 | 57,45 | -0,17% | 3.888,00 |
| 25.11.2024 | 55,55 | 57,65 | 55,35 | 57,55 | 3,79% | 903,00 |
| 22.11.2024 | 54,70 | 56,10 | 54,70 | 55,45 | 1,46% | 3.269,00 |
| 21.11.2024 | 56,80 | 57,00 | 54,50 | 54,65 | -4,29% | 7.117,00 |
| 20.11.2024 | 57,30 | 58,25 | 56,90 | 57,10 | -0,17% | 255,00 |
| 19.11.2024 | 57,65 | 58,95 | 56,70 | 57,20 | -0,95% | 1.324,00 |
| 18.11.2024 | 58,50 | 58,85 | 57,40 | 57,75 | -1,20% | 319,00 |
| 15.11.2024 | 58,45 | 59,35 | 58,10 | 58,45 | 0,00% | 117,00 |
| 14.11.2024 | 57,25 | 58,85 | 57,25 | 58,45 | 1,83% | 554,00 |
| 13.11.2024 | 57,55 | 58,30 | 57,15 | 57,40 | -0,95% | 314,00 |
| 12.11.2024 | 59,65 | 59,65 | 57,20 | 57,95 | -2,44% | 138,00 |
| 11.11.2024 | 58,15 | 59,85 | 58,05 | 59,40 | 2,50% | 857,00 |
| 08.11.2024 | 59,90 | 59,90 | 57,45 | 57,95 | -3,09% | 497,00 |
| 07.11.2024 | 57,05 | 61,05 | 57,05 | 59,80 | 4,73% | 910,00 |
| 06.11.2024 | 57,00 | 58,95 | 56,65 | 57,10 | 0,00% | 6.788,00 |
| 05.11.2024 | 56,70 | 57,10 | 56,35 | 57,10 | 1,15% | 180,00 |
| 04.11.2024 | 56,95 | 57,05 | 56,05 | 56,45 | -1,31% | 2.253,00 |
| 01.11.2024 | 57,95 | 58,70 | 57,05 | 57,20 | -1,04% | 1.014,00 |
| 31.10.2024 | 60,35 | 60,45 | 57,80 | 57,80 | -4,30% | 1.701,00 |
| 30.10.2024 | 62,80 | 62,80 | 60,40 | 60,40 | -3,75% | 347,00 |
| 29.10.2024 | 62,35 | 64,00 | 60,80 | 62,75 | 0,88% | 1.620,00 |
| 28.10.2024 | 62,55 | 62,95 | 61,15 | 62,20 | -0,80% | 626,00 |
| 25.10.2024 | 61,10 | 62,85 | 61,10 | 62,70 | 2,79% | 140,00 |
| 24.10.2024 | 62,35 | 63,15 | 60,95 | 61,00 | -2,09% | 724,00 |
| 23.10.2024 | 61,85 | 63,40 | 61,80 | 62,30 | 0,48% | 563,00 |
| 22.10.2024 | 62,85 | 63,20 | 61,70 | 62,00 | -3,58% | 1.175,00 |
| 21.10.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,23% | - |
| 18.10.2024 | 61,70 | 64,95 | 61,65 | 64,45 | 4,71% | 2.834,00 |
| 17.10.2024 | 61,60 | 62,50 | 60,90 | 61,55 | 0,33% | 516,00 |
| 16.10.2024 | 61,55 | 61,90 | 59,10 | 61,35 | 0,33% | 3.290,00 |
| 15.10.2024 | 65,65 | 65,65 | 60,95 | 61,15 | -6,93% | 502,00 |
| 14.10.2024 | 66,40 | 66,90 | 65,50 | 65,70 | -0,90% | 1.199,00 |
| 11.10.2024 | 65,60 | 66,85 | 65,35 | 66,30 | 0,99% | 283,00 |
| 10.10.2024 | 65,60 | 66,20 | 64,75 | 65,65 | -2,31% | 122,00 |
| 09.10.2024 | 65,65 | 67,40 | 65,65 | 67,20 | 2,13% | 606,00 |
| 08.10.2024 | 67,75 | 67,75 | 64,55 | 65,80 | -3,09% | 1.626,00 |
| 07.10.2024 | 69,60 | 70,45 | 67,90 | 67,90 | -1,67% | 603,00 |
| 04.10.2024 | 66,85 | 70,15 | 66,85 | 69,05 | 3,45% | 768,00 |
| 03.10.2024 | 67,80 | 67,80 | 66,55 | 66,75 | -1,33% | 160,00 |
| 02.10.2024 | 66,30 | 68,00 | 65,70 | 67,65 | 2,19% | 1.143,00 |
| 01.10.2024 | 71,25 | 71,65 | 65,95 | 66,20 | -6,83% | 1.988,00 |
| 30.09.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 1,21% | - |
| 27.09.2024 | 65,75 | 71,65 | 65,75 | 70,20 | 6,77% | 3.144,00 |
| 26.09.2024 | 64,20 | 67,70 | 64,20 | 65,75 | 8,41% | 1.831,00 |
| 25.09.2024 | 58,65 | 62,85 | 58,65 | 60,65 | 0,58% | 4.148,00 |
| 24.09.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 4,06% | - |
| 23.09.2024 | 56,65 | 58,80 | 56,45 | 57,95 | 2,39% | 1.880,00 |
| 20.09.2024 | 58,90 | 59,25 | 56,20 | 56,60 | -4,55% | 1.045,00 |
| 19.09.2024 | 59,25 | 60,05 | 58,90 | 59,30 | 1,02% | 2.078,00 |
| 18.09.2024 | 59,35 | 59,45 | 58,05 | 58,70 | -1,10% | 1.299,00 |
| 17.09.2024 | 57,25 | 60,20 | 57,00 | 59,35 | 3,76% | 307,00 |
| 16.09.2024 | 55,85 | 57,45 | 55,85 | 57,20 | 2,60% | 646,00 |
| 13.09.2024 | 55,30 | 56,40 | 54,95 | 55,75 | 0,45% | 2.976,00 |
| 12.09.2024 | 57,85 | 59,60 | 55,40 | 55,50 | -3,56% | 1.332,00 |
| 11.09.2024 | 58,30 | 58,90 | 57,45 | 57,55 | -1,29% | 1.763,00 |
| 10.09.2024 | 59,10 | 59,30 | 58,05 | 58,30 | -1,19% | 652,00 |
| 09.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,94% | - |
| 06.09.2024 | 59,20 | 59,40 | 58,30 | 58,45 | -1,18% | 289,00 |
| 05.09.2024 | 60,70 | 60,70 | 58,20 | 59,15 | -2,47% | 2.188,00 |
| 04.09.2024 | 63,50 | 63,50 | 60,40 | 60,65 | -4,71% | 1.001,00 |
| 03.09.2024 | 64,70 | 65,85 | 63,65 | 63,65 | -1,55% | 252,00 |
| 02.09.2024 | 66,45 | 66,45 | 63,45 | 64,65 | -2,49% | 830,00 |
| 30.08.2024 | 66,50 | 66,95 | 66,20 | 66,30 | 0,30% | 560,00 |