56,500€
-3,67%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,73 | 58,73 | 56,45 | 56,55 | -3,79% | 960,00 |
| 01.04.2025 | 60,93 | 61,65 | 58,58 | 58,78 | -3,49% | 3.797,00 |
| 31.03.2025 | 65,00 | 65,05 | 59,63 | 60,90 | -6,99% | 6.374,00 |
| 28.03.2025 | 65,35 | 67,35 | 65,15 | 65,48 | -0,23% | 821,00 |
| 27.03.2025 | 64,65 | 65,68 | 63,15 | 65,63 | 0,11% | 2.937,00 |
| 26.03.2025 | 69,33 | 69,75 | 65,30 | 65,55 | -5,14% | 1.203,00 |
| 25.03.2025 | 65,13 | 69,90 | 64,63 | 69,10 | 2,41% | 7.430,00 |
| 24.03.2025 | 64,30 | 68,30 | 64,28 | 67,48 | 5,39% | 1.850,00 |
| 21.03.2025 | 64,88 | 65,55 | 63,40 | 64,03 | -1,46% | 4.791,00 |
| 20.03.2025 | 69,63 | 71,65 | 64,35 | 64,98 | -6,75% | 8.955,00 |
| 19.03.2025 | 68,45 | 69,73 | 67,65 | 69,68 | 1,42% | 5.558,00 |
| 18.03.2025 | 66,68 | 70,95 | 66,58 | 68,70 | 3,74% | 7.308,00 |
| 17.03.2025 | 64,08 | 67,90 | 64,00 | 66,23 | 3,56% | 11.274,00 |
| 14.03.2025 | 60,80 | 65,20 | 60,70 | 63,95 | 5,27% | 8.150,00 |
| 13.03.2025 | 60,70 | 61,30 | 59,35 | 60,75 | -0,65% | 1.428,00 |
| 12.03.2025 | 60,73 | 61,35 | 58,40 | 61,15 | 1,49% | 6.777,00 |
| 11.03.2025 | 60,85 | 64,45 | 59,28 | 60,25 | 4,01% | 6.871,00 |
| 10.03.2025 | 59,63 | 59,85 | 56,45 | 57,93 | -5,54% | 6.866,00 |
| 07.03.2025 | 63,33 | 64,30 | 60,10 | 61,33 | -3,16% | 1.633,00 |
| 06.03.2025 | 64,90 | 66,43 | 62,65 | 63,33 | -1,94% | 4.285,00 |
| 05.03.2025 | 59,35 | 64,90 | 59,33 | 64,58 | 9,59% | 5.616,00 |
| 04.03.2025 | 60,65 | 61,15 | 58,15 | 58,93 | -2,12% | 3.562,00 |
| 03.03.2025 | 60,28 | 61,80 | 59,50 | 60,20 | 0,88% | 6.585,00 |
| 28.02.2025 | 58,40 | 60,40 | 57,20 | 59,68 | 1,10% | 5.376,00 |
| 27.02.2025 | 58,18 | 59,85 | 56,55 | 59,03 | 1,37% | 4.920,00 |
| 26.02.2025 | 56,75 | 58,73 | 55,25 | 58,23 | 3,24% | 4.025,00 |
| 25.02.2025 | 54,60 | 57,00 | 54,40 | 56,40 | 3,34% | 4.007,00 |
| 24.02.2025 | 55,40 | 56,50 | 53,15 | 54,58 | -0,05% | 2.085,00 |
| 21.02.2025 | 55,15 | 56,75 | 54,35 | 54,60 | -1,09% | 3.132,00 |
| 20.02.2025 | 54,88 | 55,38 | 53,80 | 55,20 | 0,68% | 3.037,00 |
| 19.02.2025 | 55,50 | 55,83 | 54,30 | 54,83 | -1,04% | 6.115,00 |
| 18.02.2025 | 55,13 | 55,80 | 53,45 | 55,40 | 0,54% | 3.670,00 |
| 17.02.2025 | 54,58 | 55,40 | 53,65 | 55,10 | 0,96% | 3.911,00 |
| 14.02.2025 | 54,28 | 55,20 | 53,80 | 54,58 | 0,60% | 9.938,00 |
| 13.02.2025 | 51,60 | 55,03 | 51,58 | 54,25 | 5,39% | 13.474,00 |
| 12.02.2025 | 58,88 | 59,18 | 51,00 | 51,48 | -11,93% | 13.738,00 |
| 11.02.2025 | 57,45 | 58,68 | 56,55 | 58,45 | 2,10% | 4.651,00 |
| 10.02.2025 | 57,03 | 57,70 | 56,25 | 57,25 | 0,88% | 8.377,00 |
| 07.02.2025 | 58,10 | 58,45 | 56,70 | 56,75 | -2,70% | 9.135,00 |
| 06.02.2025 | 58,03 | 58,85 | 57,80 | 58,33 | 0,60% | 7.985,00 |
| 05.02.2025 | 57,55 | 58,20 | 57,25 | 57,98 | 0,35% | 4.079,00 |
| 04.02.2025 | 57,75 | 59,20 | 57,45 | 57,78 | -0,17% | 5.202,00 |
| 03.02.2025 | 57,10 | 58,25 | 56,30 | 57,88 | -1,36% | 6.560,00 |
| 31.01.2025 | 58,88 | 59,25 | 57,70 | 58,68 | -0,30% | 6.476,00 |
| 30.01.2025 | 57,75 | 58,85 | 56,90 | 58,85 | 2,84% | 5.139,00 |
| 29.01.2025 | 57,30 | 58,83 | 56,78 | 57,23 | 0,44% | 15.092,00 |
| 28.01.2025 | 57,05 | 57,85 | 56,75 | 56,98 | 0,35% | 2.466,00 |
| 27.01.2025 | 55,83 | 57,00 | 55,23 | 56,78 | 1,34% | 4.985,00 |
| 24.01.2025 | 54,08 | 57,15 | 53,83 | 56,03 | 4,96% | 14.404,00 |
| 23.01.2025 | 49,63 | 53,70 | 49,63 | 53,38 | 7,39% | 9.872,00 |
| 22.01.2025 | 49,09 | 49,84 | 48,11 | 49,70 | 1,84% | 3.490,00 |
| 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 |