24,810€
-0,44%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,28 | 25,40 | 24,48 | 24,58 | -1,36% | 7.318,00 |
| 17.06.2026 | 24,84 | 25,56 | 24,78 | 24,92 | 0,08% | 17.406,00 |
| 16.06.2026 | 25,06 | 25,24 | 24,54 | 24,90 | -0,80% | 18.823,00 |
| 15.06.2026 | 25,06 | 25,70 | 25,06 | 25,10 | -0,55% | 22.209,00 |
| 12.06.2026 | 25,00 | 25,50 | 24,76 | 25,24 | 0,72% | 14.519,00 |
| 11.06.2026 | 25,62 | 25,78 | 24,46 | 25,06 | -2,34% | 46.134,00 |
| 10.06.2026 | 25,62 | 25,92 | 25,30 | 25,66 | 0,23% | 15.551,00 |
| 09.06.2026 | 26,36 | 26,38 | 25,46 | 25,60 | -1,61% | 31.864,00 |
| 08.06.2026 | 26,00 | 26,56 | 25,94 | 26,02 | -1,74% | 28.698,00 |
| 05.06.2026 | 26,54 | 26,98 | 26,32 | 26,48 | -1,12% | 19.055,00 |
| 04.06.2026 | 26,34 | 26,84 | 26,02 | 26,78 | 1,52% | 18.667,00 |
| 03.06.2026 | 26,26 | 26,44 | 25,52 | 26,38 | 0,61% | 22.978,00 |
| 02.06.2026 | 26,32 | 26,82 | 25,92 | 26,22 | 0,85% | 28.779,00 |
| 01.06.2026 | 26,02 | 26,36 | 25,54 | 26,00 | 0,70% | 33.272,00 |
| 29.05.2026 | 26,74 | 26,74 | 25,54 | 25,82 | -3,15% | 47.591,00 |
| 28.05.2026 | 26,18 | 26,78 | 25,72 | 26,66 | 0,45% | 36.655,00 |
| 27.05.2026 | 26,22 | 27,00 | 26,10 | 26,54 | 0,91% | 21.103,00 |
| 26.05.2026 | 26,64 | 26,74 | 26,12 | 26,30 | -0,23% | 23.538,00 |
| 25.05.2026 | 26,44 | 26,78 | 26,20 | 26,36 | -0,08% | 16.256,00 |
| 22.05.2026 | 26,20 | 26,64 | 25,90 | 26,38 | 0,08% | 19.277,00 |
| 21.05.2026 | 25,46 | 26,58 | 25,46 | 26,36 | 4,03% | 39.437,00 |
| 20.05.2026 | 25,20 | 25,88 | 25,04 | 25,34 | 1,20% | 32.886,00 |
| 19.05.2026 | 25,40 | 25,72 | 25,04 | 25,04 | -1,88% | 31.481,00 |
| 18.05.2026 | 24,98 | 25,58 | 24,32 | 25,52 | 1,35% | 36.556,00 |
| 15.05.2026 | 24,78 | 25,24 | 24,52 | 25,18 | 0,08% | 28.888,00 |
| 14.05.2026 | 25,16 | 25,46 | 24,44 | 25,16 | -0,87% | 47.444,00 |
| 13.05.2026 | 28,76 | 28,94 | 25,12 | 25,38 | -10,38% | 125.637,00 |
| 12.05.2026 | 25,54 | 29,10 | 24,20 | 28,32 | 9,34% | 201.300,00 |
| 11.05.2026 | 25,86 | 26,30 | 25,52 | 25,90 | 0,31% | 33.562,00 |
| 08.05.2026 | 25,66 | 26,06 | 25,36 | 25,82 | 0,55% | 24.726,00 |
| 07.05.2026 | 26,68 | 26,68 | 25,34 | 25,68 | -2,13% | 31.568,00 |
| 06.05.2026 | 26,32 | 27,06 | 26,10 | 26,24 | -0,23% | 40.846,00 |
| 05.05.2026 | 26,76 | 27,18 | 25,94 | 26,30 | -3,59% | 25.303,00 |
| 04.05.2026 | 26,78 | 27,46 | 26,52 | 27,28 | 3,73% | 34.641,00 |
| 30.04.2026 | 25,26 | 26,84 | 25,02 | 26,30 | 4,37% | 21.546,00 |
| 29.04.2026 | 25,58 | 25,98 | 25,14 | 25,20 | -3,00% | 19.596,00 |
| 28.04.2026 | 26,68 | 26,68 | 25,52 | 25,98 | -2,62% | 10.355,00 |
| 27.04.2026 | 26,22 | 26,78 | 26,22 | 26,68 | 2,07% | 12.851,00 |
| 24.04.2026 | 26,56 | 27,02 | 26,14 | 26,14 | -2,75% | 16.334,00 |
| 23.04.2026 | 27,68 | 27,68 | 26,52 | 26,88 | -2,18% | 21.713,00 |
| 22.04.2026 | 27,74 | 28,24 | 27,30 | 27,48 | -0,65% | 45.249,00 |
| 21.04.2026 | 28,00 | 28,28 | 27,52 | 27,66 | -0,36% | 17.640,00 |
| 20.04.2026 | 27,80 | 28,08 | 27,24 | 27,76 | 0,51% | 25.833,00 |
| 17.04.2026 | 27,90 | 28,34 | 27,52 | 27,62 | 0,00% | 45.212,00 |
| 16.04.2026 | 27,58 | 27,84 | 27,20 | 27,62 | 0,51% | 22.146,00 |
| 15.04.2026 | 27,28 | 27,58 | 26,84 | 27,48 | 0,73% | 40.398,00 |
| 14.04.2026 | 26,42 | 27,46 | 26,32 | 27,28 | 4,20% | 53.757,00 |
| 13.04.2026 | 25,86 | 26,50 | 25,58 | 26,18 | -0,30% | 15.708,00 |
| 10.04.2026 | 25,50 | 26,66 | 25,36 | 26,26 | 3,30% | 54.768,00 |
| 09.04.2026 | 25,40 | 26,04 | 25,14 | 25,42 | -0,63% | 27.172,00 |
| 08.04.2026 | 25,72 | 26,26 | 25,26 | 25,58 | 2,32% | 27.942,00 |
| 07.04.2026 | 25,00 | 26,08 | 24,60 | 25,00 | 0,56% | 74.551,00 |
| 02.04.2026 | 24,64 | 25,22 | 24,32 | 24,86 | -0,88% | 9.152,00 |
| 01.04.2026 | 24,50 | 25,24 | 24,30 | 25,08 | 2,37% | 25.606,00 |
| 31.03.2026 | 24,20 | 24,78 | 23,80 | 24,50 | 1,16% | 23.085,00 |
| 30.03.2026 | 24,30 | 24,70 | 23,90 | 24,22 | -0,98% | 15.146,00 |
| 27.03.2026 | 24,50 | 24,88 | 23,94 | 24,46 | -3,01% | 31.863,00 |
| 26.03.2026 | 25,28 | 25,58 | 24,70 | 25,22 | 1,20% | 19.922,00 |
| 25.03.2026 | 24,24 | 25,42 | 24,02 | 24,92 | 2,89% | 39.796,00 |
| 24.03.2026 | 23,52 | 24,22 | 23,40 | 24,22 | 2,80% | 22.760,00 |
| 23.03.2026 | 23,48 | 23,86 | 22,66 | 23,56 | 0,34% | 45.060,00 |
| 20.03.2026 | 23,78 | 23,94 | 23,12 | 23,48 | -0,76% | 34.323,00 |
| 19.03.2026 | 23,52 | 23,88 | 22,76 | 23,66 | 0,34% | 52.035,00 |
| 18.03.2026 | 23,90 | 23,94 | 23,26 | 23,58 | -1,50% | 33.916,00 |
| 17.03.2026 | 23,64 | 23,96 | 23,32 | 23,94 | 1,18% | 26.964,00 |
| 16.03.2026 | 23,94 | 24,04 | 23,26 | 23,66 | -0,59% | 54.058,00 |
| 13.03.2026 | 23,54 | 24,12 | 23,24 | 23,80 | 0,76% | 42.513,00 |
| 12.03.2026 | 23,98 | 24,16 | 23,46 | 23,62 | -2,80% | 39.621,00 |
| 11.03.2026 | 24,90 | 24,94 | 23,72 | 24,30 | -2,64% | 77.487,00 |
| 10.03.2026 | 24,86 | 25,34 | 24,62 | 24,96 | 1,05% | 30.005,00 |
| 09.03.2026 | 25,00 | 25,02 | 24,40 | 24,70 | -1,59% | 49.624,00 |
| 06.03.2026 | 25,46 | 25,80 | 25,02 | 25,10 | -1,03% | 41.440,00 |
| 05.03.2026 | 25,70 | 26,20 | 25,22 | 25,36 | -3,50% | 36.915,00 |
| 04.03.2026 | 25,40 | 26,28 | 25,40 | 26,28 | 1,70% | 32.733,00 |
| 03.03.2026 | 25,70 | 25,90 | 25,26 | 25,84 | -0,39% | 51.998,00 |
| 02.03.2026 | 26,78 | 26,78 | 25,72 | 25,94 | -4,70% | 44.911,00 |
| 27.02.2026 | 27,38 | 27,38 | 26,70 | 27,22 | -0,58% | 20.802,00 |
| 26.02.2026 | 26,58 | 27,48 | 26,12 | 27,38 | 3,56% | 26.832,00 |
| 25.02.2026 | 26,52 | 26,78 | 26,22 | 26,44 | -0,45% | 38.205,00 |
| 24.02.2026 | 26,50 | 26,98 | 26,30 | 26,56 | -0,75% | 19.658,00 |
| 23.02.2026 | 26,90 | 27,10 | 26,32 | 26,76 | -1,91% | 33.719,00 |
| 20.02.2026 | 27,00 | 27,48 | 26,62 | 27,28 | 0,15% | 42.208,00 |
| 19.02.2026 | 27,36 | 27,36 | 26,62 | 27,24 | -0,15% | 29.489,00 |
| 18.02.2026 | 27,26 | 27,34 | 26,80 | 27,28 | 0,07% | 30.492,00 |
| 17.02.2026 | 25,86 | 27,26 | 25,72 | 27,26 | 5,41% | 44.467,00 |
| 16.02.2026 | 27,16 | 27,16 | 25,82 | 25,86 | -3,44% | 59.922,00 |
| 13.02.2026 | 25,54 | 27,56 | 25,38 | 26,78 | 5,52% | 91.748,00 |
| 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 |