25,640€
-0,12%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 36,57 | 36,93 | 28,98 | 29,51 | -17,68% | 166.751,00 |
| 21.01.2026 | 35,72 | 36,37 | 34,73 | 35,85 | 1,21% | 17.482,00 |
| 20.01.2026 | 36,94 | 37,02 | 34,74 | 35,42 | -5,82% | 52.339,00 |
| 19.01.2026 | 39,11 | 39,13 | 37,47 | 37,61 | -5,07% | 18.641,00 |
| 16.01.2026 | 39,83 | 40,07 | 39,08 | 39,62 | -0,40% | 9.636,00 |
| 15.01.2026 | 40,11 | 40,32 | 39,44 | 39,78 | -0,82% | 10.299,00 |
| 14.01.2026 | 41,06 | 41,34 | 39,74 | 40,11 | -2,41% | 9.752,00 |
| 13.01.2026 | 41,29 | 41,74 | 40,61 | 41,10 | -0,44% | 3.048,00 |
| 12.01.2026 | 41,38 | 41,53 | 40,50 | 41,28 | -0,31% | 6.297,00 |
| 09.01.2026 | 41,97 | 42,36 | 41,04 | 41,41 | -1,73% | 8.049,00 |
| 08.01.2026 | 42,53 | 43,02 | 41,14 | 42,14 | -1,13% | 5.978,00 |
| 07.01.2026 | 42,34 | 43,57 | 42,25 | 42,62 | 0,90% | 5.100,00 |
| 06.01.2026 | 40,33 | 42,65 | 40,22 | 42,24 | 5,02% | 13.509,00 |
| 05.01.2026 | 39,76 | 40,44 | 39,43 | 40,22 | 1,77% | 13.216,00 |
| 02.01.2026 | 40,11 | 40,52 | 39,20 | 39,52 | -1,10% | 17.651,00 |
| 30.12.2025 | 40,68 | 40,78 | 39,92 | 39,96 | -1,53% | 5.771,00 |
| 29.12.2025 | 40,20 | 40,92 | 40,19 | 40,58 | 1,02% | 5.260,00 |
| 23.12.2025 | 40,26 | 40,68 | 39,94 | 40,17 | -0,42% | 7.880,00 |
| 22.12.2025 | 40,11 | 40,43 | 39,87 | 40,34 | 0,55% | 7.367,00 |
| 19.12.2025 | 39,70 | 40,41 | 39,38 | 40,12 | 0,88% | 5.851,00 |
| 18.12.2025 | 39,89 | 40,49 | 39,14 | 39,77 | -0,48% | 11.081,00 |
| 17.12.2025 | 40,08 | 40,60 | 39,30 | 39,96 | -0,12% | 8.404,00 |
| 16.12.2025 | 39,89 | 40,38 | 39,56 | 40,01 | -0,40% | 7.329,00 |
| 15.12.2025 | 40,84 | 40,87 | 39,71 | 40,17 | -0,64% | 10.870,00 |
| 12.12.2025 | 40,26 | 40,87 | 39,10 | 40,43 | 0,75% | 19.451,00 |
| 11.12.2025 | 42,77 | 46,49 | 38,67 | 40,13 | -6,70% | 62.284,00 |
| 10.12.2025 | 43,53 | 44,06 | 42,69 | 43,01 | -0,99% | 2.369,00 |
| 09.12.2025 | 42,70 | 43,92 | 42,27 | 43,44 | 1,57% | 3.866,00 |
| 08.12.2025 | 43,55 | 43,55 | 39,90 | 42,77 | -1,52% | 15.363,00 |
| 05.12.2025 | 43,36 | 43,74 | 43,12 | 43,43 | 0,60% | 2.571,00 |