31,760€
0,95%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,64 | 31,70 | 31,05 | 31,68 | 0,70% | 1.024,00 |
| 28.09.2026 | 30,82 | 31,82 | 30,82 | 31,46 | 1,68% | 20.945,00 |
| 25.09.2026 | 31,82 | 31,82 | 30,78 | 30,94 | -1,53% | 10.111,00 |
| 24.09.2026 | 30,78 | 31,80 | 30,58 | 31,42 | 3,02% | 22.109,00 |
| 23.09.2026 | 29,48 | 30,98 | 29,46 | 30,50 | 3,74% | 7.527,00 |
| 22.09.2026 | 29,02 | 30,06 | 28,96 | 29,40 | 1,31% | 14.944,00 |
| 21.09.2026 | 29,40 | 29,58 | 28,92 | 29,02 | -1,29% | 14.114,00 |
| 18.09.2026 | 29,02 | 29,76 | 28,84 | 29,40 | 1,38% | 11.180,00 |
| 17.09.2026 | 30,28 | 30,50 | 29,00 | 29,00 | -3,65% | 25.924,00 |
| 16.09.2026 | 30,02 | 30,64 | 29,90 | 30,10 | 0,27% | 7.319,00 |
| 15.09.2026 | 30,70 | 30,70 | 29,86 | 30,02 | -1,57% | 11.753,00 |
| 14.09.2026 | 29,90 | 30,90 | 29,72 | 30,50 | 0,07% | 11.861,00 |
| 11.09.2026 | 31,04 | 31,28 | 30,06 | 30,48 | -0,07% | 15.469,00 |
| 10.09.2026 | 30,74 | 31,76 | 30,50 | 30,50 | -0,78% | 13.491,00 |
| 09.09.2026 | 31,18 | 31,34 | 30,44 | 30,74 | -2,23% | 19.234,00 |
| 08.09.2026 | 31,96 | 32,34 | 30,94 | 31,44 | -3,02% | 14.085,00 |
| 07.09.2026 | 31,54 | 32,42 | 31,32 | 32,42 | 2,79% | 17.399,00 |
| 04.09.2026 | 32,48 | 32,52 | 31,02 | 31,54 | -1,87% | 27.990,00 |
| 03.09.2026 | 32,88 | 32,98 | 31,84 | 32,14 | -2,31% | 13.409,00 |
| 02.09.2026 | 32,44 | 32,98 | 31,80 | 32,90 | 0,37% | 21.901,00 |
| 01.09.2026 | 32,08 | 33,00 | 31,80 | 32,78 | 2,89% | 34.120,00 |
| 31.08.2026 | 32,14 | 32,18 | 31,66 | 31,86 | -0,62% | 7.957,00 |
| 28.08.2026 | 32,02 | 32,58 | 31,50 | 32,06 | 0,56% | 27.131,00 |
| 27.08.2026 | 31,18 | 32,48 | 30,88 | 31,88 | 1,79% | 15.602,00 |
| 26.08.2026 | 31,82 | 32,26 | 31,30 | 31,32 | -1,01% | 15.597,00 |
| 25.08.2026 | 32,54 | 32,54 | 31,56 | 31,64 | -2,04% | 12.489,00 |
| 24.08.2026 | 32,40 | 32,98 | 32,04 | 32,30 | 0,06% | 14.597,00 |
| 21.08.2026 | 31,84 | 32,80 | 31,84 | 32,28 | 0,88% | 26.320,00 |
| 20.08.2026 | 32,38 | 32,62 | 31,78 | 32,00 | -1,17% | 33.680,00 |
| 19.08.2026 | 31,00 | 32,38 | 31,00 | 32,38 | 2,73% | 30.930,00 |
| 18.08.2026 | 31,18 | 31,70 | 30,92 | 31,52 | 1,81% | 15.405,00 |
| 17.08.2026 | 32,12 | 32,24 | 30,86 | 30,96 | -2,95% | 25.647,00 |
| 14.08.2026 | 30,38 | 32,40 | 30,20 | 31,90 | 5,70% | 120.287,00 |
| 13.08.2026 | 29,78 | 30,52 | 29,00 | 30,18 | 1,21% | 46.167,00 |
| 12.08.2026 | 31,00 | 31,12 | 29,68 | 29,82 | -3,68% | 30.903,00 |
| 11.08.2026 | 28,88 | 31,28 | 27,76 | 30,96 | 4,03% | 126.786,00 |
| 10.08.2026 | 30,00 | 30,32 | 29,14 | 29,76 | -0,07% | 32.932,00 |
| 07.08.2026 | 29,16 | 30,20 | 29,10 | 29,78 | 2,20% | 29.961,00 |
| 06.08.2026 | 30,54 | 31,00 | 27,72 | 29,14 | -4,58% | 92.107,00 |
| 05.08.2026 | 30,86 | 31,30 | 30,20 | 30,54 | -2,37% | 18.924,00 |
| 04.08.2026 | 31,98 | 31,98 | 30,02 | 31,28 | -2,25% | 49.154,00 |
| 03.08.2026 | 30,94 | 32,22 | 30,82 | 32,00 | 3,56% | 68.565,00 |
| 31.07.2026 | 30,84 | 31,46 | 30,52 | 30,90 | 1,31% | 48.483,00 |
| 30.07.2026 | 30,00 | 30,96 | 29,66 | 30,50 | 2,01% | 74.486,00 |
| 29.07.2026 | 28,42 | 30,22 | 28,36 | 29,90 | 4,69% | 56.254,00 |
| 28.07.2026 | 28,28 | 29,06 | 27,88 | 28,56 | 0,56% | 21.497,00 |
| 27.07.2026 | 27,84 | 28,48 | 27,72 | 28,40 | 3,12% | 12.797,00 |
| 24.07.2026 | 27,56 | 27,78 | 27,02 | 27,54 | 0,00% | 28.457,00 |
| 23.07.2026 | 28,24 | 28,34 | 27,06 | 27,54 | -3,44% | 29.437,00 |
| 22.07.2026 | 27,60 | 28,52 | 27,58 | 28,52 | 3,26% | 23.766,00 |
| 21.07.2026 | 28,78 | 28,94 | 27,56 | 27,62 | -3,22% | 41.907,00 |
| 20.07.2026 | 29,12 | 29,48 | 28,54 | 28,54 | -3,65% | 37.230,00 |
| 17.07.2026 | 29,98 | 30,28 | 29,14 | 29,62 | -0,80% | 23.728,00 |
| 16.07.2026 | 29,18 | 30,24 | 29,08 | 29,86 | 2,26% | 30.880,00 |
| 15.07.2026 | 28,52 | 29,64 | 28,04 | 29,20 | 2,96% | 40.441,00 |
| 14.07.2026 | 31,26 | 31,30 | 28,12 | 28,36 | -8,93% | 102.525,00 |
| 13.07.2026 | 30,58 | 31,74 | 30,50 | 31,14 | 1,90% | 127.487,00 |
| 10.07.2026 | 29,46 | 30,64 | 29,22 | 30,56 | 4,44% | 99.069,00 |
| 09.07.2026 | 29,48 | 29,58 | 28,96 | 29,26 | -1,68% | 21.812,00 |
| 08.07.2026 | 28,32 | 29,80 | 28,32 | 29,76 | 4,94% | 77.938,00 |
| 07.07.2026 | 28,52 | 29,26 | 28,20 | 28,36 | -1,39% | 24.732,00 |
| 06.07.2026 | 28,90 | 29,92 | 28,32 | 28,76 | 0,49% | 71.483,00 |
| 03.07.2026 | 27,84 | 29,00 | 27,66 | 28,62 | 2,65% | 54.203,00 |
| 02.07.2026 | 27,98 | 28,34 | 27,50 | 27,88 | -0,36% | 55.374,00 |
| 01.07.2026 | 26,90 | 28,14 | 26,50 | 27,98 | 4,87% | 57.002,00 |
| 30.06.2026 | 26,58 | 26,90 | 26,26 | 26,68 | 0,08% | 13.325,00 |
| 29.06.2026 | 27,56 | 27,62 | 26,30 | 26,66 | -1,91% | 29.810,00 |
| 26.06.2026 | 27,88 | 27,88 | 26,64 | 27,18 | -2,30% | 18.259,00 |
| 25.06.2026 | 28,00 | 28,28 | 27,60 | 27,82 | 0,80% | 48.928,00 |
| 24.06.2026 | 26,72 | 28,14 | 26,52 | 27,60 | 3,14% | 35.779,00 |
| 23.06.2026 | 27,02 | 27,42 | 26,50 | 26,76 | -1,40% | 27.470,00 |
| 22.06.2026 | 25,04 | 27,62 | 24,76 | 27,14 | 8,21% | 85.357,00 |
| 19.06.2026 | 24,62 | 25,08 | 24,48 | 25,08 | 0,48% | 20.210,00 |
| 18.06.2026 | 25,28 | 25,40 | 24,50 | 24,96 | 0,16% | 19.003,00 |
| 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 |