25,450€
-7,92%
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 | 27,54 | 28,16 | 25,22 | 25,38 | -8,18% | 234.520,00 |
| 11.02.2026 | 28,30 | 28,52 | 27,18 | 27,64 | -3,02% | 58.517,00 |
| 10.02.2026 | 28,04 | 28,58 | 27,78 | 28,50 | 1,71% | 41.468,00 |
| 09.02.2026 | 27,64 | 28,34 | 27,46 | 28,02 | 1,37% | 51.320,00 |
| 06.02.2026 | 27,12 | 27,66 | 26,92 | 27,64 | 1,32% | 58.850,00 |
| 05.02.2026 | 27,96 | 27,96 | 27,02 | 27,28 | -2,43% | 53.730,00 |
| 04.02.2026 | 27,60 | 28,06 | 27,46 | 27,96 | 1,16% | 48.209,00 |
| 03.02.2026 | 28,12 | 28,26 | 27,52 | 27,64 | -1,50% | 68.460,00 |
| 02.02.2026 | 28,00 | 28,20 | 27,50 | 28,06 | -0,43% | 74.278,00 |
| 30.01.2026 | 28,38 | 28,42 | 27,90 | 28,18 | 0,07% | 57.727,00 |
| 29.01.2026 | 29,04 | 29,40 | 28,02 | 28,16 | -2,63% | 107.304,00 |
| 28.01.2026 | 27,70 | 29,22 | 27,04 | 28,92 | 4,18% | 173.519,00 |
| 27.01.2026 | 29,18 | 29,20 | 27,48 | 27,76 | -4,93% | 175.438,00 |
| 26.01.2026 | 28,30 | 29,20 | 27,72 | 29,20 | 3,55% | 206.111,00 |
| 23.01.2026 | 29,60 | 29,94 | 28,10 | 28,20 | -4,67% | 345.854,00 |
| 22.01.2026 | 36,10 | 36,90 | 29,00 | 29,58 | -18,06% | 798.908,00 |
| 21.01.2026 | 35,66 | 36,38 | 34,72 | 36,10 | 2,56% | 85.978,00 |
| 20.01.2026 | 37,46 | 37,46 | 34,72 | 35,20 | -6,33% | 179.862,00 |
| 19.01.2026 | 39,24 | 39,24 | 37,52 | 37,58 | -5,34% | 99.787,00 |
| 16.01.2026 | 39,62 | 39,96 | 39,12 | 39,70 | -0,60% | 31.529,00 |
| 15.01.2026 | 39,96 | 40,24 | 39,46 | 39,94 | -1,04% | 43.922,00 |
| 14.01.2026 | 40,92 | 41,26 | 39,80 | 40,36 | -2,32% | 48.815,00 |
| 13.01.2026 | 41,18 | 41,70 | 40,60 | 41,32 | 0,29% | 24.749,00 |
| 12.01.2026 | 41,32 | 41,70 | 40,52 | 41,20 | -0,87% | 45.699,00 |
| 09.01.2026 | 41,80 | 42,38 | 41,02 | 41,56 | -0,57% | 30.700,00 |
| 08.01.2026 | 42,68 | 42,96 | 41,14 | 41,80 | -1,79% | 32.551,00 |
| 07.01.2026 | 42,44 | 43,58 | 42,22 | 42,56 | 0,24% | 31.571,00 |
| 06.01.2026 | 40,22 | 42,68 | 40,22 | 42,46 | 5,78% | 58.491,00 |
| 05.01.2026 | 40,00 | 40,40 | 39,42 | 40,14 | 1,41% | 27.131,00 |
| 02.01.2026 | 40,04 | 40,44 | 39,18 | 39,58 | -1,10% | 31.936,00 |
| 30.12.2025 | 40,44 | 40,98 | 39,92 | 40,02 | -1,23% | 21.809,00 |
| 29.12.2025 | 40,12 | 40,94 | 40,12 | 40,52 | 0,75% | 21.985,00 |
| 23.12.2025 | 40,48 | 40,68 | 40,00 | 40,22 | 0,10% | 21.431,00 |
| 22.12.2025 | 39,84 | 40,48 | 39,70 | 40,18 | 0,90% | 24.512,00 |
| 19.12.2025 | 39,72 | 40,42 | 39,42 | 39,82 | -0,15% | 32.149,00 |
| 18.12.2025 | 39,98 | 40,40 | 39,16 | 39,88 | -0,75% | 44.981,00 |
| 17.12.2025 | 40,18 | 40,60 | 39,50 | 40,18 | -0,10% | 20.238,00 |
| 16.12.2025 | 39,90 | 40,34 | 39,62 | 40,22 | -0,40% | 18.824,00 |
| 15.12.2025 | 40,58 | 40,88 | 39,80 | 40,38 | 0,25% | 27.722,00 |
| 12.12.2025 | 40,10 | 40,78 | 39,24 | 40,28 | 0,55% | 59.097,00 |
| 11.12.2025 | 43,00 | 46,46 | 38,64 | 40,06 | -6,36% | 202.806,00 |
| 10.12.2025 | 43,76 | 43,98 | 42,64 | 42,78 | -1,38% | 12.325,00 |
| 09.12.2025 | 42,50 | 43,90 | 42,22 | 43,38 | 1,64% | 15.284,00 |
| 08.12.2025 | 43,50 | 43,68 | 39,88 | 42,68 | -2,33% | 35.933,00 |
| 05.12.2025 | 43,30 | 43,74 | 43,10 | 43,70 | 1,58% | 7.862,00 |
| 04.12.2025 | 43,08 | 43,48 | 42,72 | 43,02 | 0,42% | 8.411,00 |
| 03.12.2025 | 43,12 | 44,00 | 42,80 | 42,84 | -0,97% | 18.360,00 |
| 02.12.2025 | 43,52 | 43,58 | 42,68 | 43,26 | -1,37% | 18.846,00 |
| 01.12.2025 | 44,60 | 45,08 | 43,32 | 43,86 | -1,35% | 7.735,00 |
| 28.11.2025 | 45,00 | 45,08 | 44,40 | 44,46 | -0,13% | 5.945,00 |
| 27.11.2025 | 45,50 | 45,94 | 44,52 | 44,52 | -2,79% | 5.981,00 |
| 26.11.2025 | 46,16 | 46,48 | 44,80 | 45,80 | 0,00% | 11.259,00 |
| 25.11.2025 | 44,98 | 46,16 | 44,62 | 45,80 | 2,32% | 15.757,00 |
| 24.11.2025 | 43,52 | 45,00 | 43,06 | 44,76 | 3,90% | 12.513,00 |
| 21.11.2025 | 41,60 | 43,74 | 41,52 | 43,08 | 3,26% | 12.103,00 |
| 20.11.2025 | 43,20 | 43,76 | 41,68 | 41,72 | -2,93% | 9.774,00 |
| 19.11.2025 | 41,22 | 42,98 | 41,22 | 42,98 | 2,38% | 4.594,00 |
| 18.11.2025 | 41,16 | 42,04 | 40,26 | 41,98 | 1,01% | 17.398,00 |
| 17.11.2025 | 42,80 | 42,94 | 41,22 | 41,56 | -3,26% | 19.440,00 |
| 14.11.2025 | 43,40 | 43,50 | 42,26 | 42,96 | -0,28% | 13.595,00 |
| 13.11.2025 | 44,08 | 44,08 | 43,08 | 43,08 | -2,27% | 10.471,00 |
| 12.11.2025 | 43,08 | 44,08 | 42,88 | 44,08 | 1,85% | 20.313,00 |
| 11.11.2025 | 42,62 | 43,28 | 42,24 | 43,28 | 2,51% | 8.129,00 |
| 10.11.2025 | 42,72 | 43,72 | 41,94 | 42,22 | -1,72% | 9.028,00 |
| 07.11.2025 | 42,02 | 42,98 | 41,66 | 42,96 | 3,17% | 14.535,00 |
| 06.11.2025 | 42,56 | 43,14 | 41,52 | 41,64 | -3,16% | 10.650,00 |
| 05.11.2025 | 42,62 | 43,22 | 41,12 | 43,00 | 0,09% | 12.349,00 |
| 04.11.2025 | 42,90 | 43,84 | 42,56 | 42,96 | -0,14% | 12.374,00 |
| 03.11.2025 | 44,24 | 44,34 | 43,02 | 43,02 | -2,76% | 14.374,00 |
| 31.10.2025 | 43,76 | 44,28 | 43,44 | 44,24 | 0,68% | 3.907,00 |
| 30.10.2025 | 44,40 | 44,84 | 43,44 | 43,94 | -2,01% | 15.138,00 |
| 29.10.2025 | 44,62 | 45,06 | 44,18 | 44,84 | 0,54% | 7.371,00 |
| 28.10.2025 | 45,28 | 45,28 | 44,32 | 44,60 | -1,98% | 7.982,00 |
| 27.10.2025 | 46,02 | 46,34 | 44,16 | 45,50 | -1,34% | 15.507,00 |
| 24.10.2025 | 47,08 | 47,54 | 45,46 | 46,12 | -2,99% | 11.860,00 |
| 23.10.2025 | 47,58 | 47,58 | 46,64 | 47,54 | -0,38% | 5.119,00 |
| 22.10.2025 | 47,68 | 48,16 | 47,02 | 47,72 | -0,75% | 6.180,00 |
| 21.10.2025 | 47,12 | 48,38 | 47,00 | 48,08 | 1,99% | 19.610,00 |
| 20.10.2025 | 45,86 | 47,46 | 45,70 | 47,14 | 3,47% | 21.500,00 |
| 17.10.2025 | 46,82 | 46,82 | 45,42 | 45,56 | -3,02% | 12.341,00 |
| 16.10.2025 | 45,08 | 46,98 | 44,78 | 46,98 | 5,43% | 13.110,00 |
| 15.10.2025 | 45,80 | 46,48 | 44,56 | 44,56 | -2,75% | 14.094,00 |
| 14.10.2025 | 45,82 | 45,82 | 44,58 | 45,82 | 0,44% | 15.442,00 |
| 13.10.2025 | 43,20 | 45,84 | 43,00 | 45,62 | 6,09% | 26.758,00 |
| 10.10.2025 | 44,02 | 44,38 | 42,52 | 43,00 | -3,24% | 17.531,00 |
| 09.10.2025 | 44,98 | 45,14 | 44,12 | 44,44 | -0,80% | 6.589,00 |
| 08.10.2025 | 45,20 | 45,22 | 44,04 | 44,80 | -0,88% | 8.354,00 |
| 07.10.2025 | 45,64 | 45,76 | 44,74 | 45,20 | -0,31% | 22.675,00 |
| 06.10.2025 | 45,38 | 45,90 | 44,92 | 45,34 | -0,09% | 19.924,00 |
| 03.10.2025 | 43,90 | 45,40 | 43,82 | 45,38 | 4,03% | 18.146,00 |
| 02.10.2025 | 43,62 | 44,74 | 43,50 | 43,62 | -0,50% | 51.289,00 |
| 01.10.2025 | 42,14 | 43,94 | 42,14 | 43,84 | 2,77% | 13.483,00 |
| 30.09.2025 | 42,98 | 42,98 | 41,72 | 42,66 | -0,70% | 14.867,00 |
| 29.09.2025 | 42,64 | 42,98 | 41,94 | 42,96 | -0,05% | 20.515,00 |
| 26.09.2025 | 42,88 | 43,10 | 42,18 | 42,98 | -0,46% | 17.356,00 |
| 25.09.2025 | 45,78 | 45,98 | 42,40 | 43,18 | -6,25% | 74.006,00 |
| 24.09.2025 | 46,08 | 46,14 | 45,00 | 46,06 | 1,01% | 7.592,00 |
| 23.09.2025 | 45,68 | 46,36 | 45,14 | 45,60 | 1,11% | 22.151,00 |
| 22.09.2025 | 44,88 | 45,72 | 44,42 | 45,10 | 0,67% | 12.130,00 |
| 19.09.2025 | 45,30 | 45,30 | 44,02 | 44,80 | -1,23% | 8.303,00 |