40,430€
0,72%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 44,38 | 45,36 | 44,12 | 45,36 | 2,49% | 20.552,00 |
| 17.09.2025 | 42,84 | 44,26 | 42,82 | 44,26 | 1,79% | 13.632,00 |
| 16.09.2025 | 43,24 | 43,48 | 42,70 | 43,48 | 0,74% | 5.402,00 |
| 15.09.2025 | 43,00 | 43,76 | 42,62 | 43,16 | 0,14% | 9.179,00 |
| 12.09.2025 | 42,74 | 43,24 | 41,96 | 43,10 | 1,27% | 11.060,00 |
| 11.09.2025 | 42,92 | 43,32 | 42,02 | 42,56 | 1,38% | 19.211,00 |
| 10.09.2025 | 42,13 | 43,20 | 41,92 | 41,98 | 2,72% | 26.185,00 |
| 09.09.2025 | 41,30 | 41,31 | 40,52 | 40,87 | -0,22% | 12.274,00 |
| 08.09.2025 | 41,72 | 41,94 | 40,81 | 40,96 | -1,77% | 13.179,00 |
| 05.09.2025 | 42,04 | 42,26 | 41,24 | 41,70 | -1,33% | 19.147,00 |
| 04.09.2025 | 42,54 | 43,24 | 41,80 | 42,26 | -1,17% | 17.764,00 |
| 03.09.2025 | 42,86 | 43,78 | 42,14 | 42,76 | -1,16% | 9.918,00 |
| 02.09.2025 | 44,68 | 44,84 | 42,72 | 43,26 | -3,39% | 9.754,00 |
| 01.09.2025 | 43,38 | 45,12 | 43,02 | 44,78 | 3,04% | 19.914,00 |
| 29.08.2025 | 43,56 | 43,62 | 42,86 | 43,46 | -0,64% | 8.493,00 |
| 28.08.2025 | 42,82 | 43,90 | 42,82 | 43,74 | 0,88% | 10.656,00 |
| 27.08.2025 | 43,34 | 43,88 | 42,62 | 43,36 | 0,32% | 8.740,00 |
| 26.08.2025 | 42,86 | 44,02 | 42,46 | 43,22 | 1,17% | 7.871,00 |
| 25.08.2025 | 43,24 | 43,42 | 42,20 | 42,72 | -0,23% | 19.159,00 |
| 22.08.2025 | 42,14 | 43,60 | 42,14 | 42,82 | 1,23% | 24.695,00 |
| 21.08.2025 | 42,88 | 42,88 | 42,16 | 42,30 | -0,89% | 12.972,00 |
| 20.08.2025 | 43,10 | 43,10 | 42,28 | 42,68 | -1,75% | 25.146,00 |
| 19.08.2025 | 44,08 | 44,08 | 43,14 | 43,44 | -1,67% | 12.053,00 |
| 18.08.2025 | 44,42 | 44,48 | 43,50 | 44,18 | -0,18% | 13.491,00 |
| 15.08.2025 | 44,02 | 44,68 | 43,82 | 44,26 | -0,14% | 12.280,00 |
| 14.08.2025 | 43,10 | 44,46 | 42,96 | 44,32 | 2,78% | 19.202,00 |
| 13.08.2025 | 43,08 | 43,52 | 43,02 | 43,12 | 0,28% | 16.405,00 |
| 12.08.2025 | 42,30 | 43,42 | 41,62 | 43,00 | 1,61% | 55.147,00 |
| 11.08.2025 | 43,48 | 43,52 | 42,04 | 42,32 | -2,62% | 59.009,00 |
| 08.08.2025 | 43,48 | 44,40 | 42,86 | 43,46 | 0,28% | 45.119,00 |
| 07.08.2025 | 47,70 | 48,16 | 41,06 | 43,34 | -10,12% | 158.882,00 |
| 06.08.2025 | 48,48 | 48,58 | 47,54 | 48,22 | -0,33% | 11.795,00 |
| 05.08.2025 | 46,12 | 48,48 | 46,12 | 48,38 | 5,13% | 12.847,00 |
| 04.08.2025 | 46,74 | 46,86 | 45,68 | 46,02 | -1,88% | 19.122,00 |
| 01.08.2025 | 48,62 | 48,78 | 46,40 | 46,90 | -3,85% | 26.213,00 |
| 31.07.2025 | 50,55 | 50,65 | 48,64 | 48,78 | -2,93% | 20.090,00 |
| 30.07.2025 | 51,50 | 52,00 | 49,82 | 50,25 | -1,28% | 18.095,00 |
| 29.07.2025 | 50,95 | 52,05 | 50,45 | 50,90 | 0,49% | 7.585,00 |
| 28.07.2025 | 51,45 | 52,25 | 50,60 | 50,65 | -0,98% | 17.443,00 |