WKN: | 531370 |
ISIN: | DE0005313704 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
Weshalb die Carl Zeiss Meditec-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
52,55 52,05 |
53,05 52,05 |
52,05 | 52,05 |
4.148.379 -1,79% |
-1,79% |
10.07.2025 |
52,85 53,00 |
53,35 52,60 |
52,60 | 53,00 |
3.313.307 1,05% |
1,05% |
09.07.2025 |
52,05 52,45 |
53,60 51,00 |
51,00 | 52,45 |
12.096.801 0,48% |
0,48% |
08.07.2025 |
52,65 52,20 |
52,75 51,65 |
51,65 | 52,20 |
8.863.785 -0,38% |
-0,38% |
07.07.2025 |
51,60 52,40 |
53,00 50,75 |
50,75 | 52,40 |
12.626.956 -2,24% |
-2,24% |
04.07.2025 |
53,20 53,60 |
54,20 52,70 |
52,70 | 53,60 |
6.811.190 -0,46% |
-0,46% |
03.07.2025 |
56,65 53,85 |
56,90 53,75 |
53,75 | 53,85 |
13.194.032 -4,86% |
-4,86% |
02.07.2025 |
56,65 56,60 |
57,20 56,20 |
56,20 | 56,60 |
5.477.616 0,27% |
0,27% |
01.07.2025 |
56,40 56,45 |
56,55 55,40 |
55,40 | 56,45 |
5.924.368 -0,96% |
-0,96% |
30.06.2025 |
57,30 57,00 |
57,50 56,60 |
56,60 | 57,00 |
6.731.689 0,00% |
0,00% |
27.06.2025 |
57,95 57,00 |
58,05 55,70 |
55,70 | 57,00 |
6.722.809 1,06% |
1,06% |
26.06.2025 |
58,20 56,40 |
58,25 55,40 |
55,40 | 56,40 |
6.814.323 -1,57% |
-1,57% |
25.06.2025 |
57,00 57,30 |
58,75 56,45 |
56,45 | 57,30 |
12.683.812 2,05% |
2,05% |
24.06.2025 |
56,45 56,15 |
56,70 55,20 |
55,20 | 56,15 |
9.781.036 2,09% |
2,09% |
23.06.2025 |
54,05 55,00 |
55,30 53,85 |
53,85 | 55,00 |
8.774.561 0,27% |
0,27% |
20.06.2025 |
58,15 54,85 |
58,60 54,85 |
54,85 | 54,85 |
29.963.319 -5,51% |
-5,51% |
19.06.2025 |
58,10 58,05 |
58,90 57,90 |
57,90 | 58,05 |
3.614.236 -1,86% |
-1,86% |
18.06.2025 |
59,60 59,15 |
60,05 58,35 |
58,35 | 59,15 |
9.411.555 -1,42% |
-1,42% |
17.06.2025 |
61,45 60,00 |
62,20 59,95 |
59,95 | 60,00 |
5.791.996 -3,15% |
-3,15% |
16.06.2025 |
61,45 61,95 |
62,40 61,25 |
61,25 | 61,95 |
4.476.946 1,39% |
1,39% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
45,92 58,70 |
58,95 45,26 |
45,26 | 58,70 | 27,83% |
Februar |
58,70 59,50 |
59,50 51,40 |
51,40 | 59,50 | 1,36% |
März |
59,50 60,85 |
69,85 57,65 |
57,65 | 60,85 | 2,27% |
April |
60,85 60,10 |
60,10 48,68 |
48,68 | 60,10 | -1,23% |
Mai |
60,10 57,55 |
65,90 57,55 |
57,55 | 57,55 | -4,24% |
Juni |
57,55 57,30 |
62,70 54,90 |
54,90 | 57,30 | -0,43% |
Juli |
57,30 52,30 |
56,80 52,15 |
52,15 | 52,30 | -8,73% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
45,92 52,30 |
69,85 45,26 |
45,26 | 52,30 | 13,89% |
2024 |
98,56 45,92 |
122,25 45,66 |
45,66 | 45,92 | -53,41% |
2023 |
118,50 98,56 |
142,05 74,08 |
74,08 | 98,56 | -16,83% |
2022 |
184,60 118,50 |
183,00 104,50 |
104,50 | 118,50 | -35,81% |
2021 |
108,50 184,60 |
201,00 107,00 |
107,00 | 184,60 | 70,14% |
2020 |
113,90 108,50 |
123,20 67,90 |
67,90 | 108,50 | -4,74% |
2019 |
68,50 113,90 |
115,70 68,35 |
68,35 | 113,90 | 66,28% |
2018 |
51,79 68,50 |
76,80 48,70 |
48,70 | 68,50 | 32,26% |
2017 |
34,70 51,79 |
53,37 33,89 |
33,89 | 51,79 | 49,25% |
2016 |
28,45 34,70 |
37,49 25,92 |
25,92 | 34,70 | 21,97% |
2015 |
21,18 28,45 |
29,10 21,13 |
21,13 | 28,45 | 34,36% |
2014 |
24,29 21,18 |
24,31 19,76 |
19,76 | 21,18 | -12,82% |
2013 |
21,76 24,29 |
26,73 20,98 |
20,98 | 24,29 | 11,64% |
2012 |
16,22 21,76 |
22,92 15,95 |
15,95 | 21,76 | 34,14% |
2011 |
14,20 16,22 |
16,55 12,94 |
12,94 | 16,22 | 14,23% |
2010 |
12,38 14,20 |
14,33 10,95 |
10,95 | 14,20 | 14,70% |
2009 |
8,67 12,38 |
12,38 8,25 |
8,25 | 12,38 | 42,79% |
2008 |
11,92 8,67 |
12,05 7,42 |
7,42 | 8,67 | -27,27% |
2007 |
15,89 11,92 |
18,38 11,37 |
11,37 | 11,92 | -24,98% |
2006 |
13,26 15,89 |
17,16 10,60 |
10,60 | 15,89 | 19,86% |
2005 |
9,97 13,26 |
13,84 9,64 |
9,64 | 13,26 | 32,97% |
2004 |
9,20 9,97 |
10,08 7,27 |
7,27 | 9,97 | 8,33% |
2003 |
6,57 9,20 |
9,24 4,89 |
4,89 | 9,20 | 40,00% |
2002 |
6,65 6,57 |
9,35 4,67 |
4,67 | 6,57 | -1,10% |
2001 |
15,85 6,65 |
21,62 3,07 |
3,07 | 6,65 | -58,06% |
2000 |
25,53 15,85 |
36,38 15,85 |
15,85 | 15,85 | -37,91% |