42,900€
1,23%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,34 | 43,30 | 42,16 | 43,13 | 1,96% | 3.406,00 |
| 21.08.2025 | 42,68 | 42,76 | 42,06 | 42,30 | -1,51% | 20.465,00 |
| 20.08.2025 | 42,74 | 42,95 | 42,25 | 42,95 | -0,79% | 8.578,00 |
| 19.08.2025 | 43,90 | 43,92 | 43,07 | 43,29 | -1,70% | 2.919,00 |
| 18.08.2025 | 44,34 | 44,45 | 43,48 | 44,04 | -0,16% | 580,00 |
| 15.08.2025 | 44,20 | 44,76 | 43,86 | 44,11 | -0,14% | 7.669,00 |
| 14.08.2025 | 43,18 | 44,44 | 42,92 | 44,17 | 2,15% | 5.706,00 |
| 13.08.2025 | 43,17 | 43,54 | 43,04 | 43,24 | 0,02% | 4.987,00 |
| 12.08.2025 | 42,29 | 43,24 | 41,62 | 43,23 | 2,30% | 3.921,00 |
| 11.08.2025 | 43,50 | 43,53 | 42,09 | 42,26 | -2,60% | 9.370,00 |
| 08.08.2025 | 43,15 | 44,37 | 42,79 | 43,39 | -0,14% | 9.715,00 |
| 07.08.2025 | 47,84 | 47,86 | 41,04 | 43,45 | -9,33% | 22.134,00 |
| 06.08.2025 | 48,26 | 48,57 | 47,78 | 47,92 | -0,27% | 6.330,00 |
| 05.08.2025 | 46,41 | 48,48 | 46,41 | 48,05 | 3,65% | 5.920,00 |
| 04.08.2025 | 46,79 | 46,81 | 45,62 | 46,36 | -0,69% | 2.168,00 |
| 01.08.2025 | 48,61 | 48,72 | 46,44 | 46,68 | -4,56% | 6.143,00 |
| 31.07.2025 | 50,28 | 50,55 | 48,74 | 48,91 | -2,30% | 8.335,00 |
| 30.07.2025 | 51,50 | 52,03 | 49,94 | 50,06 | -2,18% | 4.468,00 |
| 29.07.2025 | 50,73 | 51,95 | 50,63 | 51,18 | 0,74% | 4.900,00 |
| 28.07.2025 | 51,55 | 52,30 | 50,55 | 50,80 | -0,49% | 2.767,00 |
| 25.07.2025 | 51,15 | 51,35 | 50,35 | 51,05 | -0,24% | 3.375,00 |
| 24.07.2025 | 51,23 | 52,10 | 50,85 | 51,18 | -0,10% | 5.185,00 |
| 23.07.2025 | 51,03 | 51,60 | 50,23 | 51,23 | 1,44% | 6.403,00 |
| 22.07.2025 | 50,68 | 50,90 | 49,92 | 50,50 | -0,88% | 7.607,00 |
| 21.07.2025 | 51,73 | 53,15 | 50,83 | 50,95 | -1,07% | 3.341,00 |
| 18.07.2025 | 51,03 | 52,70 | 50,90 | 51,50 | 1,18% | 3.353,00 |
| 17.07.2025 | 50,68 | 51,40 | 50,25 | 50,90 | 0,74% | 3.748,00 |
| 16.07.2025 | 51,13 | 51,65 | 50,35 | 50,53 | -2,23% | 2.095,00 |
| 15.07.2025 | 51,80 | 52,45 | 51,35 | 51,68 | -0,24% | 5.756,00 |
| 14.07.2025 | 51,70 | 52,25 | 50,38 | 51,80 | -1,05% | 3.050,00 |
| 11.07.2025 | 53,10 | 53,10 | 52,08 | 52,35 | -1,60% | 2.931,00 |
| 10.07.2025 | 52,73 | 53,35 | 52,60 | 53,20 | 0,19% | 995,00 |
| 09.07.2025 | 52,53 | 53,65 | 51,15 | 53,10 | 1,05% | 4.351,00 |
| 08.07.2025 | 52,33 | 52,85 | 51,60 | 52,55 | -0,05% | 4.013,00 |
| 07.07.2025 | 52,38 | 52,95 | 51,25 | 52,58 | -2,09% | 9.395,00 |
| 04.07.2025 | 54,00 | 54,20 | 52,70 | 53,70 | -0,88% | 3.496,00 |
| 03.07.2025 | 56,68 | 57,00 | 53,75 | 54,18 | -4,37% | 7.389,00 |
| 02.07.2025 | 56,65 | 57,20 | 56,15 | 56,65 | 0,35% | - |
| 01.07.2025 | 57,28 | 57,28 | 55,40 | 56,45 | -1,35% | 8.060,00 |
| 30.06.2025 | 57,05 | 57,55 | 56,60 | 57,23 | 0,53% | 5.960,00 |
| 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 |