25,800€
-2,60%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |