29,330€
3,53%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 27,93 | 28,26 | 27,80 | 28,21 | 3,22% | 198,00 |
| 20.04.2026 | 27,73 | 27,74 | 27,21 | 27,33 | -2,43% | 587,00 |
| 17.04.2026 | 27,65 | 28,02 | 27,54 | 28,01 | 1,93% | 1.158,00 |
| 16.04.2026 | 27,37 | 27,73 | 27,18 | 27,48 | 1,55% | 627,00 |
| 15.04.2026 | 27,08 | 27,29 | 27,05 | 27,06 | 1,20% | - |
| 14.04.2026 | 26,23 | 26,97 | 26,23 | 26,74 | 3,76% | 2.248,00 |
| 13.04.2026 | 25,92 | 25,93 | 25,55 | 25,77 | -2,46% | 1.366,00 |
| 10.04.2026 | 25,61 | 26,66 | 25,53 | 26,42 | 3,28% | 1.078,00 |
| 09.04.2026 | 25,43 | 25,71 | 25,37 | 25,58 | -0,70% | 125,00 |
| 08.04.2026 | 25,21 | 26,37 | 25,21 | 25,76 | 2,43% | 1.109,00 |
| 07.04.2026 | 24,91 | 26,08 | 24,80 | 25,15 | 1,29% | 367,00 |
| 02.04.2026 | 24,43 | 24,99 | 24,23 | 24,83 | 1,06% | 2.554,00 |
| 01.04.2026 | 24,46 | 25,07 | 24,32 | 24,57 | 2,08% | 51,00 |
| 31.03.2026 | 24,26 | 24,41 | 23,80 | 24,07 | -1,39% | 1.920,00 |
| 30.03.2026 | 24,28 | 24,43 | 23,84 | 24,41 | 0,49% | 816,00 |
| 27.03.2026 | 25,35 | 25,37 | 24,04 | 24,29 | -3,65% | 1.880,00 |
| 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 |