31,260€
-0,16%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,22 | 31,28 | 31,02 | 31,25 | -0,19% | - |
| 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 |
| 19.06.2026 | 24,81 | 25,05 | 24,46 | 24,95 | 1,88% | 1.200,00 |
| 18.06.2026 | 25,02 | 25,40 | 24,44 | 24,49 | -1,21% | 573,00 |
| 17.06.2026 | 24,61 | 25,14 | 24,55 | 24,79 | 1,10% | 142,00 |
| 16.06.2026 | 25,16 | 25,27 | 24,52 | 24,52 | -2,35% | 706,00 |
| 15.06.2026 | 24,93 | 25,66 | 24,93 | 25,11 | 0,88% | 187,00 |
| 12.06.2026 | 25,08 | 25,54 | 24,76 | 24,89 | -2,81% | 247,00 |
| 11.06.2026 | 25,77 | 25,77 | 25,55 | 25,61 | 0,12% | - |
| 10.06.2026 | 25,74 | 25,85 | 25,27 | 25,58 | 0,24% | 1.084,00 |
| 09.06.2026 | 26,23 | 26,26 | 25,52 | 25,52 | -1,54% | 682,00 |
| 08.06.2026 | 26,46 | 26,54 | 25,92 | 25,92 | -2,99% | 375,00 |
| 05.06.2026 | 26,55 | 26,97 | 26,36 | 26,72 | -0,15% | 877,00 |
| 04.06.2026 | 26,15 | 26,85 | 26,10 | 26,76 | 3,68% | 906,00 |
| 03.06.2026 | 25,90 | 26,07 | 25,49 | 25,81 | -0,92% | 821,00 |
| 02.06.2026 | 26,21 | 26,81 | 25,91 | 26,05 | 0,35% | 3.951,00 |
| 01.06.2026 | 26,00 | 26,38 | 25,52 | 25,96 | 1,45% | 1.112,00 |
| 29.05.2026 | 26,50 | 26,70 | 25,53 | 25,59 | -3,40% | 3.058,00 |
| 28.05.2026 | 26,25 | 26,66 | 25,69 | 26,49 | -0,19% | 562,00 |
| 27.05.2026 | 26,35 | 27,04 | 26,31 | 26,54 | 0,08% | 8,00 |
| 26.05.2026 | 26,49 | 26,74 | 26,21 | 26,52 | 0,08% | 1.251,00 |
| 25.05.2026 | 26,26 | 26,67 | 26,22 | 26,50 | 0,19% | 1.426,00 |
| 22.05.2026 | 26,33 | 26,62 | 26,09 | 26,45 | 1,77% | 352,00 |
| 21.05.2026 | 25,56 | 26,22 | 25,56 | 25,99 | 1,68% | 221,00 |
| 20.05.2026 | 25,12 | 25,63 | 24,99 | 25,56 | -0,04% | 104,00 |
| 19.05.2026 | 25,13 | 25,71 | 25,13 | 25,57 | 2,04% | - |
| 18.05.2026 | 24,86 | 25,09 | 24,25 | 25,06 | 1,66% | 511,00 |
| 15.05.2026 | 24,71 | 25,13 | 24,55 | 24,65 | 0,41% | 1.074,00 |
| 14.05.2026 | 25,31 | 25,57 | 24,47 | 24,55 | -3,95% | 1.592,00 |
| 13.05.2026 | 28,59 | 28,88 | 25,12 | 25,56 | -10,09% | 12.692,00 |
| 12.05.2026 | 25,84 | 29,15 | 24,23 | 28,43 | 9,43% | 14.672,00 |
| 11.05.2026 | 25,70 | 26,14 | 25,58 | 25,98 | 1,48% | 3,00 |
| 08.05.2026 | 25,70 | 25,74 | 25,45 | 25,60 | -2,55% | 4,00 |
| 07.05.2026 | 26,12 | 26,90 | 26,09 | 26,27 | -1,65% | 1.050,00 |
| 06.05.2026 | 26,45 | 27,10 | 26,26 | 26,71 | 2,45% | 570,00 |
| 05.05.2026 | 27,04 | 27,13 | 25,96 | 26,07 | -4,19% | 233,00 |
| 04.05.2026 | 26,54 | 27,48 | 26,54 | 27,21 | 3,58% | 1.290,00 |
| 30.04.2026 | 25,31 | 26,32 | 25,04 | 26,27 | 3,55% | 1.172,00 |
| 29.04.2026 | 25,71 | 25,98 | 25,34 | 25,37 | -2,31% | 344,00 |
| 28.04.2026 | 26,48 | 26,59 | 25,85 | 25,97 | -2,22% | 56,00 |
| 27.04.2026 | 26,26 | 26,73 | 26,26 | 26,56 | 0,23% | - |
| 24.04.2026 | 26,69 | 27,02 | 26,28 | 26,50 | -1,82% | 335,00 |
| 23.04.2026 | 27,75 | 27,75 | 26,49 | 26,99 | -1,82% | 1.055,00 |
| 22.04.2026 | 27,73 | 28,23 | 27,08 | 27,49 | -2,55% | 842,00 |