34,840€
-3,03%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 35,55 | 35,55 | 34,52 | 35,01 | -2,56% | 833,00 |
| 05.11.2026 | 35,76 | 36,30 | 35,33 | 35,93 | 0,67% | 351,00 |
| 04.11.2026 | 34,94 | 35,91 | 34,60 | 35,69 | 1,74% | 100,00 |
| 03.11.2026 | 34,55 | 35,11 | 34,52 | 35,08 | 1,33% | - |
| 02.11.2026 | 34,89 | 35,66 | 34,62 | 34,62 | -2,67% | 241,00 |
| 30.10.2026 | 34,57 | 36,12 | 34,54 | 35,57 | 2,89% | 126,00 |
| 29.10.2026 | 34,74 | 35,11 | 34,22 | 34,57 | -0,49% | 152,00 |
| 28.10.2026 | 35,08 | 35,71 | 34,44 | 34,74 | -1,70% | 9.059,00 |
| 27.10.2026 | 35,55 | 35,62 | 35,16 | 35,34 | -0,28% | 131,00 |
| 26.10.2026 | 35,37 | 36,27 | 35,20 | 35,44 | 0,03% | 1.868,00 |
| 23.10.2026 | 34,93 | 35,46 | 34,72 | 35,43 | 2,31% | 1.133,00 |
| 22.10.2026 | 34,22 | 34,72 | 33,95 | 34,63 | 1,44% | 1.054,00 |
| 21.10.2026 | 33,62 | 34,90 | 33,36 | 34,14 | 2,46% | 1.294,00 |
| 20.10.2026 | 32,66 | 33,57 | 32,31 | 33,32 | 1,37% | 122,00 |
| 19.10.2026 | 32,64 | 32,95 | 32,45 | 32,87 | 0,31% | 500,00 |
| 16.10.2026 | 32,72 | 33,39 | 32,56 | 32,77 | 0,58% | 19,00 |
| 15.10.2026 | 32,84 | 33,59 | 32,49 | 32,58 | -1,72% | 776,00 |
| 14.10.2026 | 32,72 | 33,31 | 32,52 | 33,15 | 1,87% | 469,00 |
| 13.10.2026 | 32,46 | 33,16 | 32,28 | 32,54 | -0,34% | 500,00 |
| 12.10.2026 | 32,31 | 33,19 | 32,26 | 32,65 | 1,02% | 243,00 |
| 09.10.2026 | 31,19 | 32,47 | 30,98 | 32,32 | 3,42% | 1.873,00 |
| 08.10.2026 | 31,76 | 31,76 | 31,08 | 31,25 | -0,29% | 2,00 |
| 07.10.2026 | 31,08 | 31,71 | 31,00 | 31,34 | 0,61% | 6,00 |
| 06.10.2026 | 30,56 | 31,53 | 30,40 | 31,15 | 2,47% | 574,00 |
| 05.10.2026 | 31,14 | 31,14 | 29,15 | 30,40 | -2,00% | 542,00 |
| 02.10.2026 | 31,04 | 31,44 | 30,56 | 31,02 | -0,67% | - |
| 01.10.2026 | 31,28 | 31,62 | 30,86 | 31,23 | 0,32% | 57,00 |
| 30.09.2026 | 31,51 | 31,80 | 31,09 | 31,13 | -1,11% | 107,00 |
| 29.09.2026 | 31,50 | 31,82 | 31,06 | 31,48 | -0,29% | 89,00 |
| 28.09.2026 | 30,96 | 31,89 | 30,82 | 31,57 | 1,22% | 253,00 |
| 25.09.2026 | 31,56 | 31,71 | 30,75 | 31,19 | -0,57% | 443,00 |
| 24.09.2026 | 30,62 | 31,63 | 30,53 | 31,37 | 2,08% | 500,00 |
| 23.09.2026 | 29,55 | 30,89 | 29,38 | 30,73 | 3,96% | 33,00 |
| 22.09.2026 | 29,17 | 30,12 | 28,91 | 29,56 | 1,30% | 503,00 |
| 21.09.2026 | 29,28 | 29,62 | 29,00 | 29,18 | -1,19% | 1.389,00 |
| 18.09.2026 | 29,14 | 29,77 | 28,92 | 29,53 | 1,41% | 73,00 |
| 17.09.2026 | 30,35 | 30,53 | 29,06 | 29,12 | -3,67% | 267,00 |
| 16.09.2026 | 30,00 | 30,63 | 29,83 | 30,23 | -0,07% | 1.205,00 |
| 15.09.2026 | 30,34 | 30,46 | 30,08 | 30,25 | -1,94% | 1.800,00 |
| 14.09.2026 | 30,30 | 30,93 | 29,72 | 30,85 | 1,38% | 2.206,00 |
| 11.09.2026 | 30,81 | 31,34 | 30,08 | 30,43 | -3,43% | 1.035,00 |
| 10.09.2026 | 30,70 | 31,82 | 30,65 | 31,51 | 2,14% | 1.375,00 |
| 09.09.2026 | 31,22 | 31,47 | 30,83 | 30,85 | -1,47% | 39,00 |
| 08.09.2026 | 32,11 | 32,24 | 30,93 | 31,31 | -2,52% | 1.791,00 |
| 07.09.2026 | 31,32 | 32,29 | 31,32 | 32,12 | 2,16% | 2.902,00 |
| 04.09.2026 | 32,18 | 32,67 | 31,00 | 31,44 | -3,08% | 425,00 |
| 03.09.2026 | 32,76 | 32,94 | 32,36 | 32,44 | -1,10% | 1.229,00 |
| 02.09.2026 | 32,56 | 32,86 | 31,84 | 32,80 | -0,27% | 50,00 |
| 01.09.2026 | 31,99 | 32,90 | 31,81 | 32,89 | 2,46% | 172,00 |
| 31.08.2026 | 32,06 | 32,19 | 31,70 | 32,10 | -0,37% | 34,00 |
| 28.08.2026 | 32,04 | 32,64 | 31,59 | 32,22 | 0,22% | 505,00 |
| 27.08.2026 | 31,37 | 32,19 | 30,84 | 32,15 | 2,75% | 101,00 |
| 26.08.2026 | 31,85 | 32,39 | 31,24 | 31,29 | -2,28% | 150,00 |
| 25.08.2026 | 32,52 | 32,64 | 31,84 | 32,02 | -1,26% | 125,00 |
| 24.08.2026 | 32,45 | 32,96 | 32,26 | 32,43 | -0,12% | 732,00 |
| 21.08.2026 | 32,18 | 32,86 | 31,67 | 32,47 | 0,56% | 1.601,00 |
| 20.08.2026 | 32,25 | 32,67 | 31,77 | 32,29 | 0,25% | 985,00 |
| 19.08.2026 | 31,25 | 32,32 | 30,94 | 32,21 | 3,40% | 1.038,00 |
| 18.08.2026 | 31,08 | 31,73 | 30,89 | 31,15 | 0,87% | 502,00 |
| 17.08.2026 | 32,07 | 32,40 | 30,86 | 30,88 | -4,04% | 3.024,00 |
| 14.08.2026 | 30,29 | 32,26 | 30,29 | 32,18 | 6,31% | 1.620,00 |
| 13.08.2026 | 29,98 | 30,53 | 29,06 | 30,27 | 1,03% | 2.544,00 |
| 12.08.2026 | 30,91 | 31,01 | 29,78 | 29,96 | -3,29% | - |
| 11.08.2026 | 29,81 | 31,28 | 27,76 | 30,98 | 2,99% | 4.893,00 |
| 10.08.2026 | 29,92 | 30,13 | 29,07 | 30,08 | 0,40% | 1.079,00 |
| 07.08.2026 | 29,27 | 30,20 | 28,98 | 29,96 | 1,90% | 1.450,00 |
| 06.08.2026 | 30,30 | 31,05 | 27,73 | 29,40 | -3,26% | 2.862,00 |
| 05.08.2026 | 31,02 | 31,39 | 30,26 | 30,39 | -3,06% | 614,00 |
| 04.08.2026 | 31,75 | 31,88 | 30,04 | 31,35 | -1,45% | 687,00 |
| 03.08.2026 | 30,70 | 32,23 | 30,70 | 31,81 | 2,94% | 5.313,00 |
| 31.07.2026 | 30,52 | 31,54 | 30,52 | 30,90 | 1,48% | 4.365,00 |
| 30.07.2026 | 29,91 | 31,00 | 29,56 | 30,45 | 1,53% | 2.752,00 |
| 29.07.2026 | 28,45 | 30,10 | 28,45 | 29,99 | 3,99% | 523,00 |
| 28.07.2026 | 28,03 | 28,94 | 27,85 | 28,84 | 1,94% | 393,00 |
| 27.07.2026 | 27,88 | 28,45 | 27,78 | 28,29 | 2,24% | 508,00 |
| 24.07.2026 | 27,32 | 27,68 | 27,02 | 27,67 | 0,47% | 410,00 |
| 23.07.2026 | 28,29 | 28,29 | 27,37 | 27,54 | -2,10% | 2.356,00 |
| 22.07.2026 | 27,74 | 28,37 | 27,57 | 28,13 | 0,25% | 1,00 |
| 21.07.2026 | 28,76 | 28,87 | 27,53 | 28,06 | -2,74% | 3.116,00 |
| 20.07.2026 | 29,26 | 29,30 | 28,56 | 28,85 | -1,77% | 300,00 |
| 17.07.2026 | 29,75 | 30,26 | 29,27 | 29,37 | -0,14% | 1.009,00 |
| 16.07.2026 | 29,46 | 29,58 | 29,09 | 29,41 | -0,03% | 600,00 |
| 15.07.2026 | 28,42 | 29,45 | 28,03 | 29,42 | 3,16% | 1.025,00 |
| 14.07.2026 | 31,06 | 31,21 | 28,14 | 28,52 | -9,26% | 13.886,00 |
| 13.07.2026 | 30,46 | 31,73 | 30,04 | 31,43 | 3,02% | 2.355,00 |
| 10.07.2026 | 29,23 | 30,55 | 29,17 | 30,51 | 4,17% | 7.797,00 |
| 09.07.2026 | 29,53 | 29,53 | 28,87 | 29,29 | -0,54% | 519,00 |
| 08.07.2026 | 28,45 | 29,87 | 28,32 | 29,45 | 3,95% | 3.189,00 |
| 07.07.2026 | 28,58 | 29,37 | 28,31 | 28,33 | -0,87% | 678,00 |
| 06.07.2026 | 28,69 | 29,94 | 28,50 | 28,58 | -0,31% | 3.874,00 |
| 03.07.2026 | 27,70 | 29,06 | 27,66 | 28,67 | 2,28% | 2.645,00 |
| 02.07.2026 | 27,75 | 28,19 | 27,68 | 28,03 | 0,68% | 126,00 |
| 01.07.2026 | 26,40 | 28,16 | 26,33 | 27,84 | 4,15% | 4.041,00 |
| 30.06.2026 | 26,83 | 26,96 | 26,24 | 26,73 | -0,04% | 1,00 |
| 29.06.2026 | 27,33 | 27,62 | 26,52 | 26,74 | -2,66% | 716,00 |
| 26.06.2026 | 27,87 | 27,91 | 26,66 | 27,47 | -2,38% | 1.237,00 |
| 25.06.2026 | 27,64 | 28,30 | 27,64 | 28,14 | 1,92% | 1.708,00 |
| 24.06.2026 | 26,84 | 28,13 | 26,54 | 27,61 | 2,18% | 722,00 |
| 23.06.2026 | 27,04 | 27,35 | 26,51 | 27,02 | -1,03% | 273,00 |
| 22.06.2026 | 24,88 | 27,64 | 24,79 | 27,30 | 9,42% | 3.607,00 |