31,720€
0,70%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,34 | 31,68 | 31,06 | 31,67 | 0,54% | 3.872,00 |
| 28.09.2026 | 30,98 | 31,89 | 30,94 | 31,50 | 1,22% | 6.476,00 |
| 25.09.2026 | 31,66 | 31,66 | 30,76 | 31,12 | -1,55% | 2.494,00 |
| 24.09.2026 | 30,72 | 31,73 | 30,52 | 31,61 | 3,23% | 7.931,00 |
| 23.09.2026 | 29,68 | 30,97 | 29,39 | 30,62 | 2,99% | 7.553,00 |
| 22.09.2026 | 29,12 | 30,11 | 28,92 | 29,73 | 2,02% | 5.161,00 |
| 21.09.2026 | 29,38 | 29,61 | 28,98 | 29,14 | -0,31% | 4.534,00 |
| 18.09.2026 | 29,02 | 29,77 | 29,02 | 29,23 | 0,10% | 3.326,00 |
| 17.09.2026 | 30,36 | 30,57 | 29,01 | 29,20 | -4,01% | 6.192,00 |
| 16.09.2026 | 30,24 | 30,63 | 29,83 | 30,42 | 1,40% | 3.027,00 |
| 15.09.2026 | 30,36 | 30,42 | 29,97 | 30,00 | -1,22% | 1.514,00 |
| 14.09.2026 | 30,06 | 30,95 | 29,69 | 30,37 | 0,00% | 3.367,00 |
| 11.09.2026 | 30,94 | 31,34 | 30,08 | 30,37 | -1,36% | 7.088,00 |
| 10.09.2026 | 30,71 | 31,83 | 30,70 | 30,79 | 0,85% | 4.587,00 |
| 09.09.2026 | 31,10 | 31,47 | 30,53 | 30,53 | -2,12% | 5.053,00 |
| 08.09.2026 | 32,13 | 32,22 | 30,93 | 31,19 | -2,77% | 3.048,00 |
| 07.09.2026 | 31,38 | 32,26 | 31,37 | 32,08 | 2,30% | 2.569,00 |
| 04.09.2026 | 32,46 | 32,68 | 31,00 | 31,36 | -2,46% | 4.208,00 |
| 03.09.2026 | 32,82 | 32,94 | 31,94 | 32,15 | -2,01% | 3.035,00 |
| 02.09.2026 | 32,59 | 32,92 | 31,84 | 32,81 | 0,80% | 4.371,00 |
| 01.09.2026 | 32,03 | 33,08 | 31,91 | 32,55 | 1,72% | 8.295,00 |
| 31.08.2026 | 32,02 | 32,34 | 31,69 | 32,00 | -0,19% | 18.507,00 |
| 28.08.2026 | 32,24 | 32,64 | 31,67 | 32,06 | -0,06% | 5.989,00 |
| 27.08.2026 | 31,35 | 32,42 | 30,82 | 32,08 | 2,39% | 4.215,00 |
| 26.08.2026 | 31,92 | 32,39 | 31,18 | 31,33 | -1,51% | 5.213,00 |
| 25.08.2026 | 32,42 | 32,62 | 31,60 | 31,81 | -2,33% | 5.754,00 |
| 24.08.2026 | 32,54 | 32,97 | 32,26 | 32,57 | 0,52% | 7.260,00 |
| 21.08.2026 | 31,91 | 32,90 | 31,66 | 32,40 | 1,28% | 7.574,00 |
| 20.08.2026 | 32,45 | 32,47 | 31,78 | 31,99 | -0,71% | 3.596,00 |
| 19.08.2026 | 31,22 | 32,34 | 30,96 | 32,22 | 21,91% | 5.835,00 |
| 05.05.2026 | 27,04 | 27,15 | 25,96 | 26,43 | -2,26% | 11.742,00 |
| 04.05.2026 | 26,56 | 27,49 | 26,56 | 27,04 | 1,73% | 6.982,00 |
| 30.04.2026 | 25,14 | 26,70 | 25,10 | 26,58 | 5,52% | 5.455,00 |
| 29.04.2026 | 25,82 | 25,96 | 25,12 | 25,19 | -1,87% | 6.047,00 |
| 28.04.2026 | 26,56 | 26,56 | 25,66 | 25,67 | -3,06% | 6.670,00 |
| 27.04.2026 | 26,41 | 26,83 | 26,29 | 26,48 | 0,38% | 3.134,00 |
| 24.04.2026 | 26,84 | 27,02 | 26,18 | 26,38 | -1,24% | 5.252,00 |
| 23.04.2026 | 27,64 | 27,64 | 26,47 | 26,71 | -3,61% | 6.520,00 |
| 22.04.2026 | 27,87 | 28,17 | 27,09 | 27,71 | 0,00% | 5.148,00 |
| 21.04.2026 | 27,94 | 28,26 | 27,63 | 27,71 | -0,65% | 8.996,00 |
| 20.04.2026 | 27,67 | 28,08 | 27,21 | 27,89 | 0,47% | 10.029,00 |
| 17.04.2026 | 27,68 | 28,37 | 27,52 | 27,76 | 0,54% | 14.669,00 |
| 16.04.2026 | 27,42 | 27,72 | 27,16 | 27,61 | 0,95% | 5.676,00 |
| 15.04.2026 | 27,11 | 27,57 | 27,00 | 27,35 | 0,77% | 7.228,00 |
| 14.04.2026 | 26,45 | 27,31 | 26,34 | 27,14 | 3,31% | 12.158,00 |
| 13.04.2026 | 25,77 | 26,54 | 25,56 | 26,27 | 0,73% | 5.157,00 |
| 10.04.2026 | 25,65 | 26,71 | 25,49 | 26,08 | 1,80% | 9.948,00 |
| 09.04.2026 | 25,47 | 26,12 | 25,12 | 25,62 | 0,27% | 5.589,00 |
| 08.04.2026 | 25,89 | 26,20 | 25,39 | 25,55 | 1,43% | 5.042,00 |
| 07.04.2026 | 24,80 | 26,10 | 24,80 | 25,19 | 1,12% | 7.606,00 |
| 02.04.2026 | 24,49 | 25,03 | 24,31 | 24,91 | 0,24% | 2.722,00 |
| 01.04.2026 | 24,51 | 25,07 | 24,33 | 24,85 | 1,76% | 8.482,00 |
| 31.03.2026 | 24,31 | 24,63 | 23,78 | 24,42 | 0,70% | 6.408,00 |
| 30.03.2026 | 24,17 | 24,72 | 23,84 | 24,25 | 0,25% | 4.581,00 |
| 27.03.2026 | 24,82 | 25,00 | 23,80 | 24,19 | -4,54% | 5.453,00 |
| 26.03.2026 | 25,06 | 25,51 | 24,66 | 25,34 | 0,96% | 7.083,00 |
| 25.03.2026 | 24,20 | 25,29 | 24,20 | 25,10 | 3,55% | 10.713,00 |
| 24.03.2026 | 23,32 | 24,25 | 23,32 | 24,24 | 3,50% | 5.280,00 |
| 23.03.2026 | 23,24 | 23,92 | 22,72 | 23,42 | 0,17% | 19.852,00 |
| 20.03.2026 | 23,70 | 23,85 | 23,15 | 23,38 | -1,35% | 6.729,00 |
| 19.03.2026 | 23,41 | 23,91 | 22,77 | 23,70 | 0,72% | 9.375,00 |
| 18.03.2026 | 23,85 | 23,95 | 23,29 | 23,53 | -0,68% | 6.653,00 |
| 17.03.2026 | 23,64 | 23,97 | 23,35 | 23,69 | 0,08% | 6.350,00 |
| 16.03.2026 | 23,80 | 24,01 | 23,23 | 23,67 | -0,08% | 5.506,00 |
| 13.03.2026 | 23,65 | 24,13 | 23,22 | 23,69 | 0,89% | 11.458,00 |
| 12.03.2026 | 23,93 | 24,15 | 23,47 | 23,48 | -2,73% | 9.804,00 |
| 11.03.2026 | 24,79 | 24,88 | 23,65 | 24,14 | -2,58% | 11.881,00 |
| 10.03.2026 | 25,04 | 25,40 | 24,64 | 24,78 | 0,12% | 16.134,00 |
| 09.03.2026 | 24,89 | 24,93 | 24,39 | 24,75 | -1,28% | 10.312,00 |
| 06.03.2026 | 25,57 | 25,87 | 25,03 | 25,07 | -1,61% | 7.757,00 |
| 05.03.2026 | 25,80 | 26,04 | 25,26 | 25,48 | -1,47% | 5.679,00 |
| 04.03.2026 | 25,56 | 26,12 | 25,23 | 25,86 | 1,33% | 7.030,00 |
| 03.03.2026 | 25,72 | 25,89 | 25,25 | 25,52 | -1,39% | 7.455,00 |
| 02.03.2026 | 26,46 | 26,64 | 25,77 | 25,88 | -4,22% | 12.001,00 |
| 27.02.2026 | 27,20 | 27,34 | 26,65 | 27,02 | -0,44% | 4.217,00 |
| 26.02.2026 | 26,51 | 27,51 | 26,16 | 27,14 | 2,34% | 7.152,00 |
| 25.02.2026 | 26,63 | 26,79 | 26,24 | 26,52 | -0,30% | 7.174,00 |
| 24.02.2026 | 26,72 | 27,02 | 26,42 | 26,60 | 0,11% | 8.302,00 |
| 23.02.2026 | 26,79 | 27,23 | 26,29 | 26,57 | -2,28% | 16.904,00 |
| 20.02.2026 | 27,01 | 27,48 | 26,60 | 27,19 | 1,12% | 9.105,00 |
| 19.02.2026 | 27,23 | 27,37 | 26,64 | 26,89 | -1,18% | 6.690,00 |
| 18.02.2026 | 27,15 | 27,35 | 26,80 | 27,21 | 0,63% | 10.600,00 |
| 17.02.2026 | 25,76 | 27,31 | 25,76 | 27,04 | 4,24% | 19.867,00 |
| 16.02.2026 | 27,07 | 27,07 | 25,80 | 25,94 | -3,57% | 25.834,00 |
| 13.02.2026 | 25,51 | 27,58 | 25,46 | 26,90 | 5,66% | 35.493,00 |
| 12.02.2026 | 27,69 | 28,28 | 25,21 | 25,46 | -8,19% | 78.226,00 |
| 11.02.2026 | 28,40 | 28,57 | 27,22 | 27,73 | -1,67% | 22.625,00 |
| 10.02.2026 | 27,90 | 28,52 | 27,86 | 28,20 | 0,64% | 11.432,00 |
| 09.02.2026 | 27,54 | 28,31 | 27,53 | 28,02 | 1,85% | 20.861,00 |
| 06.02.2026 | 27,37 | 27,63 | 26,92 | 27,51 | 1,18% | 14.206,00 |
| 05.02.2026 | 27,81 | 27,87 | 26,96 | 27,19 | -1,81% | 13.980,00 |
| 04.02.2026 | 27,61 | 28,04 | 27,38 | 27,69 | 0,33% | 24.259,00 |
| 03.02.2026 | 28,05 | 28,26 | 27,48 | 27,60 | -1,11% | 25.708,00 |
| 02.02.2026 | 27,90 | 28,18 | 27,40 | 27,91 | -0,75% | 19.747,00 |
| 30.01.2026 | 28,25 | 28,38 | 27,86 | 28,12 | -0,53% | 16.048,00 |
| 29.01.2026 | 29,05 | 29,38 | 28,00 | 28,27 | -2,48% | 42.293,00 |
| 28.01.2026 | 27,62 | 29,18 | 27,12 | 28,99 | 4,69% | 53.508,00 |
| 27.01.2026 | 29,06 | 29,11 | 27,46 | 27,69 | -4,68% | 53.828,00 |
| 26.01.2026 | 28,15 | 29,22 | 27,72 | 29,05 | 2,32% | 33.174,00 |
| 23.01.2026 | 29,67 | 29,99 | 28,07 | 28,39 | -3,80% | 78.079,00 |