25,630€
-0,19%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,66 | 25,76 | 25,50 | 25,72 | 0,16% | 579,00 |
| 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 |
| 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 |