25,370€
0,63%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,35 | 25,37 | 25,35 | 25,35 | 0,56% | - |
| 26.03.2026 | 25,19 | 25,53 | 24,67 | 25,21 | 0,16% | 2.320,00 |
| 25.03.2026 | 24,25 | 25,23 | 24,20 | 25,17 | 4,79% | 4.415,00 |
| 24.03.2026 | 23,01 | 24,20 | 23,01 | 24,02 | 2,30% | 867,00 |
| 23.03.2026 | 23,32 | 23,90 | 22,70 | 23,48 | 0,30% | 519,00 |
| 20.03.2026 | 23,63 | 23,88 | 23,15 | 23,41 | -0,47% | 23,00 |
| 19.03.2026 | 23,43 | 23,58 | 22,75 | 23,52 | 0,26% | 390,00 |
| 18.03.2026 | 23,64 | 23,95 | 23,39 | 23,46 | -0,64% | 3.202,00 |
| 17.03.2026 | 23,47 | 23,83 | 23,33 | 23,61 | 0,25% | 1.767,00 |
| 16.03.2026 | 23,77 | 23,99 | 22,72 | 23,55 | -0,93% | 3.780,00 |
| 13.03.2026 | 23,45 | 24,15 | 23,24 | 23,77 | 1,11% | 5.428,00 |
| 12.03.2026 | 24,00 | 24,14 | 23,47 | 23,51 | -0,93% | 1.471,00 |
| 11.03.2026 | 24,71 | 24,87 | 23,69 | 23,73 | -4,78% | 4.512,00 |
| 10.03.2026 | 24,63 | 25,38 | 24,63 | 24,92 | 0,52% | 3.568,00 |
| 09.03.2026 | 25,13 | 25,15 | 24,34 | 24,79 | -1,27% | 2.929,00 |
| 06.03.2026 | 25,61 | 25,86 | 25,05 | 25,11 | -1,06% | 1.917,00 |
| 05.03.2026 | 25,95 | 26,06 | 25,37 | 25,38 | 0,00% | 1.030,00 |
| 04.03.2026 | 25,31 | 25,70 | 25,17 | 25,38 | 0,32% | 392,00 |
| 03.03.2026 | 25,71 | 25,87 | 25,26 | 25,30 | -2,77% | 2.510,00 |
| 02.03.2026 | 26,76 | 26,76 | 25,71 | 26,02 | -4,13% | 4.668,00 |
| 27.02.2026 | 27,16 | 27,35 | 26,84 | 27,14 | 0,97% | - |
| 26.02.2026 | 26,56 | 26,88 | 26,14 | 26,88 | 1,82% | 38,00 |
| 25.02.2026 | 26,59 | 26,74 | 26,22 | 26,40 | -0,04% | 415,00 |
| 24.02.2026 | 26,61 | 26,99 | 26,39 | 26,41 | -0,86% | 443,00 |
| 23.02.2026 | 27,24 | 27,24 | 26,31 | 26,64 | -1,59% | 2.816,00 |
| 20.02.2026 | 26,91 | 27,46 | 26,60 | 27,07 | -0,15% | 467,00 |
| 19.02.2026 | 27,19 | 27,25 | 27,11 | 27,11 | -0,07% | 210,00 |
| 18.02.2026 | 27,05 | 27,35 | 26,80 | 27,13 | 1,61% | 3.163,00 |
| 17.02.2026 | 25,78 | 26,84 | 25,72 | 26,70 | 2,85% | 589,00 |
| 16.02.2026 | 26,88 | 27,17 | 25,78 | 25,96 | -3,31% | 3.601,00 |
| 13.02.2026 | 25,28 | 27,60 | 25,23 | 26,85 | 4,11% | 8.377,00 |
| 12.02.2026 | 27,72 | 28,33 | 25,21 | 25,79 | -5,77% | 16.081,00 |
| 11.02.2026 | 28,29 | 28,48 | 27,18 | 27,37 | -2,56% | 11.601,00 |
| 10.02.2026 | 28,05 | 28,53 | 27,86 | 28,09 | 1,19% | 3.299,00 |
| 09.02.2026 | 27,57 | 28,33 | 27,53 | 27,76 | 2,36% | 3.394,00 |
| 06.02.2026 | 27,08 | 27,46 | 26,94 | 27,12 | -0,11% | 1.893,00 |
| 05.02.2026 | 27,84 | 27,98 | 27,00 | 27,15 | -2,44% | 3.773,00 |
| 04.02.2026 | 27,60 | 28,04 | 27,40 | 27,83 | 0,91% | 4.187,00 |
| 03.02.2026 | 27,92 | 28,32 | 27,56 | 27,58 | -0,97% | 3.138,00 |
| 02.02.2026 | 27,95 | 28,45 | 27,38 | 27,85 | -0,92% | 4.578,00 |
| 30.01.2026 | 28,33 | 28,38 | 27,86 | 28,11 | -0,78% | 931,00 |
| 29.01.2026 | 28,90 | 29,39 | 28,00 | 28,33 | -1,39% | 2.544,00 |
| 28.01.2026 | 27,76 | 29,06 | 27,08 | 28,73 | 3,42% | 8.006,00 |
| 27.01.2026 | 29,11 | 29,21 | 27,46 | 27,78 | -4,24% | 14.227,00 |
| 26.01.2026 | 28,30 | 29,04 | 27,70 | 29,01 | 1,19% | 12.997,00 |
| 23.01.2026 | 29,54 | 29,97 | 28,52 | 28,67 | -3,21% | 20.831,00 |
| 22.01.2026 | 35,84 | 36,91 | 28,95 | 29,62 | -18,36% | 41.977,00 |
| 21.01.2026 | 35,45 | 36,29 | 34,70 | 36,28 | 1,88% | 8.937,00 |
| 20.01.2026 | 37,65 | 37,65 | 34,72 | 35,61 | -5,54% | 17.280,00 |
| 19.01.2026 | 39,00 | 39,41 | 37,47 | 37,70 | -5,20% | 8.558,00 |
| 16.01.2026 | 39,77 | 40,04 | 38,64 | 39,77 | 0,08% | 4.521,00 |
| 15.01.2026 | 40,13 | 40,31 | 39,44 | 39,74 | -0,38% | 4.090,00 |
| 14.01.2026 | 41,10 | 41,36 | 39,74 | 39,89 | -3,60% | 3.232,00 |
| 13.01.2026 | 41,33 | 41,41 | 40,63 | 41,38 | 0,39% | 1.598,00 |
| 12.01.2026 | 41,43 | 41,77 | 40,52 | 41,22 | -0,41% | 3.794,00 |
| 09.01.2026 | 42,13 | 42,37 | 41,02 | 41,39 | -0,74% | 1.670,00 |
| 08.01.2026 | 42,65 | 43,02 | 41,13 | 41,70 | -1,93% | 534,00 |
| 07.01.2026 | 42,23 | 43,58 | 42,22 | 42,52 | 0,35% | 664,00 |
| 06.01.2026 | 40,25 | 42,65 | 40,22 | 42,37 | 5,21% | 3.281,00 |
| 05.01.2026 | 39,45 | 40,41 | 39,43 | 40,27 | 2,23% | 162,00 |
| 02.01.2026 | 40,02 | 40,53 | 39,39 | 39,39 | -1,43% | 3.074,00 |
| 30.12.2025 | 40,76 | 40,80 | 39,92 | 39,96 | -1,28% | 4.896,00 |
| 29.12.2025 | 40,23 | 40,93 | 40,11 | 40,48 | 0,65% | 1.159,00 |
| 23.12.2025 | 40,35 | 40,68 | 39,97 | 40,22 | -0,32% | 1.927,00 |
| 22.12.2025 | 39,97 | 40,45 | 39,85 | 40,35 | 0,22% | 1.877,00 |
| 19.12.2025 | 39,77 | 40,42 | 39,39 | 40,26 | 1,26% | 4.868,00 |
| 18.12.2025 | 39,94 | 40,48 | 39,13 | 39,76 | -0,38% | 1.859,00 |
| 17.12.2025 | 40,17 | 40,58 | 39,30 | 39,91 | -0,42% | 4.331,00 |
| 16.12.2025 | 39,88 | 40,40 | 39,57 | 40,08 | 0,15% | 167,00 |
| 15.12.2025 | 40,41 | 40,89 | 39,98 | 40,02 | -0,97% | 10.923,00 |
| 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 |