45,920€
0,17%
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 | 45,74 | 46,16 | 45,02 | 46,02 | 0,15% | 6.746,00 |
| 19.12.2024 | 46,36 | 46,64 | 45,48 | 45,95 | -1,61% | 9.470,00 |
| 18.12.2024 | 47,85 | 48,04 | 46,56 | 46,70 | -2,73% | 6.331,00 |
| 17.12.2024 | 48,65 | 48,84 | 47,34 | 48,01 | -1,42% | 7.656,00 |
| 16.12.2024 | 49,26 | 49,58 | 48,02 | 48,70 | -1,26% | 8.615,00 |
| 13.12.2024 | 51,50 | 51,58 | 48,94 | 49,32 | -4,74% | 8.877,00 |
| 12.12.2024 | 55,00 | 55,15 | 50,85 | 51,78 | -5,30% | 9.688,00 |
| 11.12.2024 | 59,70 | 59,83 | 52,85 | 54,68 | -11,81% | 15.041,00 |
| 10.12.2024 | 60,03 | 62,00 | 59,10 | 62,00 | 3,33% | 3.978,00 |
| 09.12.2024 | 58,20 | 60,35 | 57,98 | 60,00 | 3,14% | 3.674,00 |
| 06.12.2024 | 58,75 | 59,50 | 57,45 | 58,18 | -0,85% | 942,00 |
| 05.12.2024 | 57,53 | 59,70 | 57,43 | 58,68 | 2,22% | 4.086,00 |
| 04.12.2024 | 55,73 | 57,75 | 55,35 | 57,40 | 3,14% | 5.028,00 |
| 03.12.2024 | 56,63 | 56,95 | 54,90 | 55,65 | -2,11% | 3.217,00 |
| 02.12.2024 | 56,23 | 57,70 | 56,10 | 56,85 | 0,53% | 2.940,00 |
| 29.11.2024 | 56,15 | 56,80 | 55,30 | 56,55 | 0,09% | 4.045,00 |
| 28.11.2024 | 58,73 | 59,28 | 55,88 | 56,50 | -3,34% | 4.228,00 |
| 27.11.2024 | 57,73 | 58,70 | 57,30 | 58,45 | 1,52% | 2.400,00 |
| 26.11.2024 | 57,38 | 58,80 | 56,85 | 57,58 | -0,17% | 9.068,00 |
| 25.11.2024 | 55,65 | 57,88 | 55,38 | 57,68 | 3,69% | 3.972,00 |
| 22.11.2024 | 54,75 | 56,18 | 54,75 | 55,63 | 1,46% | 8.686,00 |
| 21.11.2024 | 57,00 | 57,13 | 54,45 | 54,83 | -4,24% | 15.233,00 |
| 20.11.2024 | 57,30 | 58,40 | 57,00 | 57,25 | -0,22% | 9.345,00 |
| 19.11.2024 | 58,10 | 59,05 | 56,60 | 57,38 | -0,82% | 5.363,00 |
| 18.11.2024 | 58,70 | 59,00 | 57,25 | 57,85 | -1,41% | 1.827,00 |
| 15.11.2024 | 58,40 | 59,40 | 58,10 | 58,68 | 0,09% | 2.012,00 |
| 14.11.2024 | 57,25 | 58,90 | 57,25 | 58,63 | 1,91% | 3.558,00 |
| 13.11.2024 | 57,33 | 58,30 | 56,88 | 57,53 | -0,60% | 3.016,00 |
| 12.11.2024 | 59,00 | 59,65 | 57,15 | 57,88 | -2,89% | 988,00 |
| 11.11.2024 | 58,25 | 59,80 | 58,18 | 59,60 | 2,45% | 2.841,00 |
| 08.11.2024 | 59,78 | 59,98 | 57,45 | 58,18 | -3,00% | 11.148,00 |
| 07.11.2024 | 57,03 | 61,30 | 56,73 | 59,98 | 5,04% | 5.524,00 |
| 06.11.2024 | 56,98 | 59,15 | 56,75 | 57,10 | 0,00% | 12.244,00 |
| 05.11.2024 | 56,75 | 57,30 | 56,20 | 57,10 | 1,02% | 1.655,00 |
| 04.11.2024 | 57,55 | 57,55 | 56,05 | 56,53 | -1,35% | 5.675,00 |
| 01.11.2024 | 58,05 | 58,90 | 57,00 | 57,30 | -0,99% | 3.555,00 |
| 31.10.2024 | 60,25 | 60,48 | 57,70 | 57,88 | -4,30% | 4.361,00 |
| 30.10.2024 | 62,93 | 62,93 | 60,40 | 60,48 | -3,86% | 7.005,00 |
| 29.10.2024 | 62,48 | 64,05 | 60,80 | 62,90 | 0,80% | 4.267,00 |
| 28.10.2024 | 62,80 | 63,30 | 61,15 | 62,40 | -0,56% | 3.084,00 |
| 25.10.2024 | 61,03 | 63,05 | 61,03 | 62,75 | 2,41% | 1.000,00 |
| 24.10.2024 | 62,68 | 63,30 | 60,98 | 61,28 | -1,84% | 2.382,00 |
| 23.10.2024 | 62,05 | 63,40 | 61,80 | 62,43 | 0,56% | 3.407,00 |
| 22.10.2024 | 63,23 | 63,40 | 61,85 | 62,08 | -1,47% | 8.669,00 |
| 21.10.2024 | 64,38 | 65,40 | 62,78 | 63,00 | -2,51% | 3.667,00 |
| 18.10.2024 | 62,00 | 65,10 | 61,80 | 64,63 | 5,00% | 9.498,00 |
| 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 |
| 29.08.2024 | 64,65 | 67,35 | 64,65 | 66,10 | -0,08% | 782,00 |
| 28.08.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 2,08% | - |
| 27.08.2024 | 62,85 | 65,05 | 62,80 | 64,80 | 2,69% | 1.548,00 |
| 26.08.2024 | 63,80 | 64,05 | 62,50 | 63,10 | -0,63% | 1.423,00 |
| 23.08.2024 | 62,45 | 63,85 | 62,35 | 63,50 | 1,76% | 467,00 |
| 22.08.2024 | 63,00 | 63,85 | 62,35 | 62,40 | -0,72% | 2.562,00 |
| 21.08.2024 | 62,25 | 63,20 | 61,85 | 62,85 | 1,13% | 664,00 |
| 20.08.2024 | 64,00 | 64,25 | 62,15 | 62,15 | -2,81% | 912,00 |
| 19.08.2024 | 62,80 | 64,20 | 62,80 | 63,95 | 1,99% | 293,00 |
| 16.08.2024 | 63,60 | 64,15 | 62,55 | 62,70 | -1,34% | 925,00 |
| 15.08.2024 | 62,50 | 64,10 | 62,40 | 63,55 | 2,01% | 329,00 |
| 14.08.2024 | 61,10 | 62,75 | 61,05 | 62,30 | 2,21% | 270,00 |
| 13.08.2024 | 60,55 | 61,35 | 60,00 | 60,95 | 0,58% | 630,00 |
| 12.08.2024 | 64,00 | 64,05 | 60,30 | 60,60 | -4,87% | 510,00 |
| 09.08.2024 | 62,35 | 63,80 | 62,35 | 63,70 | 2,17% | 426,00 |
| 08.08.2024 | 61,25 | 62,40 | 59,35 | 62,35 | 2,21% | 1.259,00 |
| 07.08.2024 | 63,75 | 63,75 | 60,25 | 61,00 | -4,01% | 1.410,00 |
| 06.08.2024 | 61,00 | 64,25 | 60,15 | 63,55 | 4,35% | 1.280,00 |
| 05.08.2024 | 61,00 | 61,60 | 59,90 | 60,90 | -2,09% | 762,00 |