25,320€
-7,49%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |