40,420€
0,65%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,19 | 40,83 | 39,07 | 40,41 | 0,62% | 10.302,00 |
| 11.12.2025 | 42,93 | 46,51 | 38,64 | 40,16 | -6,52% | 21.615,00 |
| 10.12.2025 | 43,45 | 44,06 | 42,69 | 42,96 | 0,44% | 198,00 |
| 09.12.2025 | 42,78 | 43,09 | 42,26 | 42,77 | 0,38% | 825,00 |
| 08.12.2025 | 43,36 | 43,64 | 39,88 | 42,61 | -1,82% | 1.616,00 |
| 05.12.2025 | 43,23 | 43,73 | 43,13 | 43,40 | 0,74% | 224,00 |
| 04.12.2025 | 43,28 | 43,28 | 42,71 | 43,08 | -0,21% | 82,00 |
| 03.12.2025 | 43,12 | 44,07 | 42,76 | 43,17 | -0,09% | 797,00 |
| 02.12.2025 | 43,64 | 43,67 | 42,70 | 43,21 | -1,08% | 378,00 |
| 01.12.2025 | 44,75 | 45,15 | 43,49 | 43,68 | -2,24% | 1.183,00 |
| 28.11.2025 | 44,71 | 45,08 | 44,41 | 44,68 | -0,18% | 274,00 |
| 27.11.2025 | 45,53 | 45,74 | 44,56 | 44,76 | -2,42% | 1,00 |
| 26.11.2025 | 46,23 | 46,45 | 45,45 | 45,87 | 0,20% | 1.817,00 |
| 25.11.2025 | 44,87 | 45,87 | 44,63 | 45,78 | 2,05% | 236,00 |
| 24.11.2025 | 43,37 | 45,06 | 43,21 | 44,86 | 4,94% | 1.120,00 |
| 21.11.2025 | 41,97 | 43,23 | 41,59 | 42,75 | 1,79% | 234,00 |
| 20.11.2025 | 43,14 | 43,83 | 41,80 | 42,00 | -1,91% | 645,00 |
| 19.11.2025 | 41,65 | 42,88 | 41,24 | 42,82 | 2,66% | 251,00 |
| 18.11.2025 | 41,22 | 41,75 | 40,30 | 41,71 | 0,48% | 1.931,00 |
| 17.11.2025 | 42,65 | 42,91 | 41,29 | 41,51 | -2,95% | 162,00 |
| 14.11.2025 | 43,28 | 43,42 | 42,24 | 42,77 | -1,43% | 193,00 |
| 13.11.2025 | 43,81 | 43,96 | 43,10 | 43,39 | -1,50% | 212,00 |
| 12.11.2025 | 43,03 | 44,06 | 42,84 | 44,05 | 3,26% | 389,00 |
| 11.11.2025 | 42,38 | 42,73 | 42,18 | 42,66 | 0,80% | 255,00 |
| 10.11.2025 | 42,84 | 43,87 | 42,20 | 42,32 | 0,33% | 579,00 |
| 07.11.2025 | 42,01 | 42,70 | 41,66 | 42,18 | 0,29% | 2.034,00 |
| 06.11.2025 | 43,02 | 43,16 | 41,81 | 42,06 | -2,23% | 921,00 |
| 05.11.2025 | 42,61 | 43,10 | 40,83 | 43,02 | 0,42% | 540,00 |
| 04.11.2025 | 42,89 | 43,84 | 42,53 | 42,84 | -2,17% | 958,00 |
| 03.11.2025 | 43,94 | 44,28 | 43,67 | 43,79 | -0,75% | 936,00 |
| 31.10.2025 | 43,93 | 44,14 | 43,43 | 44,12 | 0,18% | 262,00 |
| 30.10.2025 | 44,49 | 44,67 | 43,42 | 44,04 | -1,21% | 1.379,00 |
| 29.10.2025 | 44,65 | 45,05 | 44,19 | 44,58 | -0,65% | 1.294,00 |
| 28.10.2025 | 45,01 | 45,14 | 44,28 | 44,87 | -0,24% | 764,00 |
| 27.10.2025 | 45,84 | 46,37 | 44,60 | 44,98 | -1,68% | 1.226,00 |
| 24.10.2025 | 47,32 | 47,61 | 45,66 | 45,75 | -2,10% | 287,00 |
| 23.10.2025 | 47,37 | 47,45 | 46,59 | 46,73 | -2,30% | 630,00 |
| 22.10.2025 | 47,86 | 48,23 | 47,08 | 47,83 | -0,04% | 331,00 |
| 21.10.2025 | 47,24 | 48,36 | 46,96 | 47,85 | 1,29% | 810,00 |
| 20.10.2025 | 45,75 | 47,45 | 45,64 | 47,24 | 2,56% | 3.180,00 |
| 17.10.2025 | 46,51 | 46,76 | 45,55 | 46,06 | -1,33% | 3.460,00 |
| 16.10.2025 | 44,84 | 46,99 | 44,67 | 46,68 | 3,32% | 1.250,00 |
| 15.10.2025 | 45,52 | 46,54 | 45,02 | 45,18 | -0,57% | 2.689,00 |
| 14.10.2025 | 45,72 | 45,72 | 44,50 | 45,44 | -0,66% | 1.606,00 |
| 13.10.2025 | 42,75 | 45,88 | 42,75 | 45,74 | 5,88% | 2.794,00 |
| 10.10.2025 | 44,29 | 44,53 | 42,97 | 43,20 | -2,48% | 168,00 |
| 09.10.2025 | 44,77 | 45,09 | 44,23 | 44,30 | -0,94% | 256,00 |
| 08.10.2025 | 44,96 | 45,22 | 44,06 | 44,72 | -1,97% | 477,00 |
| 07.10.2025 | 45,52 | 45,75 | 44,93 | 45,62 | 0,33% | 50,00 |
| 06.10.2025 | 45,22 | 45,93 | 44,85 | 45,47 | 2,27% | 1.045,00 |
| 03.10.2025 | 43,80 | 44,54 | 43,79 | 44,46 | 1,55% | 300,00 |
| 02.10.2025 | 43,64 | 44,74 | 43,53 | 43,78 | 2,22% | 205,00 |
| 01.10.2025 | 42,29 | 43,53 | 42,12 | 42,83 | 0,80% | 1.179,00 |
| 30.09.2025 | 42,63 | 43,00 | 41,68 | 42,49 | -0,52% | 2.415,00 |
| 29.09.2025 | 42,67 | 43,01 | 41,92 | 42,71 | 0,59% | 494,00 |
| 26.09.2025 | 43,07 | 43,12 | 42,19 | 42,46 | -1,51% | 2.422,00 |
| 25.09.2025 | 45,93 | 45,95 | 42,49 | 43,11 | -5,40% | 3.316,00 |
| 24.09.2025 | 45,81 | 46,26 | 44,98 | 45,57 | -1,32% | 168,00 |
| 23.09.2025 | 45,41 | 46,32 | 45,34 | 46,18 | 2,15% | 423,00 |
| 22.09.2025 | 44,50 | 45,46 | 44,30 | 45,21 | 1,12% | 1.807,00 |
| 19.09.2025 | 45,01 | 45,31 | 44,00 | 44,71 | -0,58% | 693,00 |
| 18.09.2025 | 44,08 | 45,33 | 44,00 | 44,97 | 2,25% | 953,00 |
| 17.09.2025 | 43,20 | 44,26 | 42,84 | 43,98 | 1,97% | 296,00 |
| 16.09.2025 | 42,96 | 43,44 | 42,62 | 43,13 | -1,15% | 173,00 |
| 15.09.2025 | 42,84 | 43,85 | 42,78 | 43,63 | 3,46% | 472,00 |
| 12.09.2025 | 42,78 | 42,97 | 41,93 | 42,17 | -1,13% | 282,00 |
| 11.09.2025 | 42,73 | 43,32 | 42,03 | 42,65 | 1,64% | 50,00 |
| 10.09.2025 | 41,40 | 43,22 | 41,40 | 41,96 | 2,69% | 2.452,00 |
| 09.09.2025 | 41,27 | 41,29 | 40,52 | 40,86 | -1,11% | 1.490,00 |
| 08.09.2025 | 41,57 | 41,94 | 40,80 | 41,32 | -0,60% | 886,00 |
| 05.09.2025 | 42,14 | 42,44 | 41,17 | 41,57 | -1,35% | 388,00 |
| 04.09.2025 | 42,75 | 43,26 | 41,77 | 42,14 | -1,38% | 426,00 |
| 03.09.2025 | 42,87 | 43,86 | 42,34 | 42,73 | -0,56% | 488,00 |
| 02.09.2025 | 44,56 | 44,60 | 42,72 | 42,97 | -3,70% | 507,00 |
| 01.09.2025 | 43,12 | 45,07 | 43,12 | 44,62 | 3,41% | 1.742,00 |
| 29.08.2025 | 43,35 | 43,67 | 42,88 | 43,15 | -0,60% | 383,00 |
| 28.08.2025 | 43,05 | 43,94 | 43,01 | 43,41 | 0,84% | 1.065,00 |
| 27.08.2025 | 43,53 | 43,98 | 42,57 | 43,05 | -1,08% | 590,00 |
| 26.08.2025 | 42,80 | 44,01 | 42,49 | 43,52 | 1,66% | 147,00 |
| 25.08.2025 | 43,15 | 43,45 | 42,43 | 42,81 | -0,79% | 2.206,00 |
| 22.08.2025 | 42,36 | 43,29 | 42,16 | 43,15 | 1,86% | 916,00 |
| 21.08.2025 | 42,87 | 42,89 | 42,06 | 42,36 | -1,24% | 1.231,00 |
| 20.08.2025 | 43,28 | 43,28 | 42,25 | 42,89 | -0,92% | 792,00 |
| 19.08.2025 | 44,05 | 44,05 | 43,07 | 43,29 | -1,68% | 391,00 |
| 18.08.2025 | 44,13 | 44,49 | 43,48 | 44,03 | -0,23% | 888,00 |
| 15.08.2025 | 44,19 | 44,76 | 43,86 | 44,13 | -0,07% | 898,00 |
| 14.08.2025 | 43,12 | 44,44 | 42,92 | 44,16 | 2,03% | 1.831,00 |
| 13.08.2025 | 43,22 | 43,55 | 43,04 | 43,28 | 0,16% | 2.405,00 |
| 12.08.2025 | 42,42 | 43,23 | 41,62 | 43,21 | 2,27% | 1.667,00 |
| 11.08.2025 | 43,38 | 43,60 | 42,05 | 42,25 | -2,58% | 1.200,00 |
| 08.08.2025 | 43,45 | 44,36 | 42,70 | 43,37 | -0,23% | 1.148,00 |
| 07.08.2025 | 47,93 | 47,93 | 41,03 | 43,47 | -9,49% | 12.531,00 |
| 06.08.2025 | 48,21 | 48,56 | 47,76 | 48,03 | -0,35% | 612,00 |
| 05.08.2025 | 46,38 | 48,49 | 46,37 | 48,20 | 3,97% | 961,00 |
| 04.08.2025 | 46,70 | 46,85 | 45,63 | 46,36 | -0,73% | 973,00 |
| 01.08.2025 | 48,89 | 48,90 | 46,45 | 46,70 | -4,52% | 2.392,00 |
| 31.07.2025 | 50,06 | 50,48 | 48,74 | 48,91 | -2,30% | 593,00 |
| 30.07.2025 | 51,15 | 52,13 | 49,92 | 50,06 | -2,23% | 899,00 |
| 29.07.2025 | 50,80 | 51,98 | 50,60 | 51,20 | 0,79% | 2.199,00 |
| 28.07.2025 | 51,03 | 52,25 | 50,55 | 50,80 | -0,44% | 1.466,00 |