40,540€
1,35%
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 | 39,18 | 40,90 | 39,04 | 40,58 | 1,45% | 363.680,00 |
| 11.12.2025 | 43,56 | 46,54 | 38,62 | 40,00 | -6,63% | 1.229.487,00 |
| 10.12.2025 | 43,68 | 44,04 | 42,66 | 42,84 | -1,79% | 130.127,00 |
| 09.12.2025 | 42,48 | 43,94 | 42,22 | 43,62 | 2,30% | 152.067,00 |
| 08.12.2025 | 43,40 | 43,52 | 39,90 | 42,64 | -1,84% | 331.505,00 |
| 05.12.2025 | 43,34 | 43,70 | 43,14 | 43,44 | 0,32% | 73.025,00 |
| 04.12.2025 | 43,00 | 43,30 | 42,76 | 43,30 | 0,56% | 56.891,00 |
| 03.12.2025 | 43,40 | 44,02 | 42,74 | 43,06 | 0,28% | 89.554,00 |
| 02.12.2025 | 43,14 | 43,50 | 42,68 | 42,94 | -0,88% | 111.065,00 |
| 01.12.2025 | 44,96 | 45,08 | 43,32 | 43,32 | -2,74% | 214.064,00 |
| 28.11.2025 | 44,76 | 45,16 | 44,42 | 44,54 | -0,40% | 63.787,00 |
| 27.11.2025 | 45,48 | 45,54 | 44,50 | 44,72 | -2,06% | 91.014,00 |
| 26.11.2025 | 46,32 | 46,38 | 45,48 | 45,66 | -0,95% | 126.757,00 |
| 25.11.2025 | 45,18 | 46,10 | 44,64 | 46,10 | 2,44% | 185.322,00 |
| 24.11.2025 | 43,58 | 45,00 | 43,52 | 45,00 | 3,78% | 336.022,00 |
| 21.11.2025 | 41,92 | 43,36 | 41,90 | 43,36 | 1,98% | 145.388,00 |
| 20.11.2025 | 43,46 | 43,84 | 42,32 | 42,52 | -0,93% | 96.991,00 |
| 19.11.2025 | 41,82 | 42,92 | 41,60 | 42,92 | 3,17% | 158.186,00 |
| 18.11.2025 | 40,84 | 41,62 | 40,30 | 41,60 | 0,48% | 182.452,00 |
| 17.11.2025 | 42,68 | 42,76 | 41,28 | 41,40 | -3,00% | 94.838,00 |
| 14.11.2025 | 43,14 | 43,14 | 42,16 | 42,68 | -2,15% | 97.384,00 |
| 13.11.2025 | 43,84 | 43,94 | 43,30 | 43,62 | 0,05% | 60.846,00 |
| 12.11.2025 | 43,26 | 44,18 | 42,80 | 43,60 | 2,64% | 162.243,00 |
| 11.11.2025 | 42,24 | 42,74 | 42,20 | 42,48 | 0,57% | 143.543,00 |
| 10.11.2025 | 43,38 | 43,76 | 42,20 | 42,24 | -0,52% | 115.117,00 |
| 07.11.2025 | 42,28 | 42,66 | 41,84 | 42,46 | 1,68% | 123.958,00 |
| 06.11.2025 | 42,54 | 42,90 | 41,62 | 41,76 | -2,43% | 132.915,00 |
| 05.11.2025 | 41,38 | 43,08 | 40,72 | 42,80 | -0,23% | 121.387,00 |
| 04.11.2025 | 43,00 | 43,86 | 42,54 | 42,90 | -0,23% | 181.978,00 |
| 03.11.2025 | 44,00 | 44,30 | 43,00 | 43,00 | -2,05% | 111.903,00 |
| 31.10.2025 | 43,60 | 44,16 | 43,40 | 43,90 | 0,69% | 89.941,00 |
| 30.10.2025 | 44,20 | 44,28 | 43,40 | 43,60 | -2,02% | 134.091,00 |
| 29.10.2025 | 44,48 | 45,08 | 44,20 | 44,50 | 0,00% | 80.872,00 |
| 28.10.2025 | 44,98 | 45,14 | 44,32 | 44,50 | -1,59% | 186.995,00 |
| 27.10.2025 | 46,50 | 46,50 | 44,90 | 45,22 | -1,40% | 160.514,00 |
| 24.10.2025 | 47,22 | 47,60 | 45,38 | 45,86 | -2,88% | 116.725,00 |
| 23.10.2025 | 47,16 | 47,50 | 46,60 | 47,22 | -0,30% | 113.347,00 |
| 22.10.2025 | 47,60 | 48,20 | 47,10 | 47,36 | -0,75% | 91.658,00 |
| 21.10.2025 | 47,10 | 48,36 | 46,84 | 47,72 | 1,32% | 195.822,00 |
| 20.10.2025 | 46,00 | 47,44 | 45,66 | 47,10 | 3,15% | 153.860,00 |
| 17.10.2025 | 46,22 | 46,56 | 45,50 | 45,66 | -2,64% | 157.049,00 |
| 16.10.2025 | 44,96 | 47,00 | 44,86 | 46,90 | 4,59% | 139.261,00 |
| 15.10.2025 | 45,78 | 46,50 | 44,84 | 44,84 | -1,45% | 125.473,00 |
| 14.10.2025 | 45,28 | 45,68 | 44,50 | 45,50 | -1,09% | 157.294,00 |
| 13.10.2025 | 43,02 | 46,00 | 43,02 | 46,00 | 7,58% | 176.393,00 |
| 10.10.2025 | 44,40 | 44,40 | 42,76 | 42,76 | -3,08% | 113.877,00 |
| 09.10.2025 | 44,86 | 45,02 | 44,12 | 44,12 | -1,52% | 68.471,00 |
| 08.10.2025 | 44,80 | 44,80 | 44,06 | 44,80 | -0,62% | 94.359,00 |
| 07.10.2025 | 45,62 | 45,72 | 44,94 | 45,08 | -1,18% | 84.840,00 |
| 06.10.2025 | 45,54 | 45,96 | 44,86 | 45,62 | 0,84% | 88.915,00 |
| 03.10.2025 | 44,04 | 45,44 | 43,76 | 45,24 | 3,24% | 133.733,00 |
| 02.10.2025 | 43,78 | 44,76 | 43,50 | 43,82 | 0,87% | 204.220,00 |
| 01.10.2025 | 42,70 | 43,50 | 42,40 | 43,44 | 3,04% | 258.831,00 |
| 30.09.2025 | 42,50 | 42,50 | 41,68 | 42,16 | -1,03% | 149.758,00 |
| 29.09.2025 | 42,50 | 43,00 | 41,94 | 42,60 | 0,85% | 179.276,00 |
| 26.09.2025 | 42,52 | 43,10 | 42,20 | 42,24 | -1,12% | 105.957,00 |
| 25.09.2025 | 44,60 | 44,72 | 42,72 | 42,72 | -6,56% | 266.331,00 |
| 24.09.2025 | 45,82 | 45,88 | 44,98 | 45,72 | -0,48% | 89.155,00 |
| 23.09.2025 | 45,24 | 46,32 | 45,24 | 45,94 | 1,32% | 108.264,00 |
| 22.09.2025 | 44,50 | 45,44 | 44,34 | 45,34 | 1,84% | 89.978,00 |
| 19.09.2025 | 45,10 | 45,20 | 43,98 | 44,52 | -0,98% | 451.682,00 |
| 18.09.2025 | 44,20 | 45,32 | 44,02 | 44,96 | 2,00% | 111.050,00 |
| 17.09.2025 | 43,12 | 44,24 | 42,82 | 44,08 | 2,27% | 130.729,00 |
| 16.09.2025 | 42,80 | 43,52 | 42,56 | 43,10 | 0,47% | 102.438,00 |
| 15.09.2025 | 42,84 | 43,80 | 42,84 | 42,90 | 0,37% | 114.802,00 |
| 12.09.2025 | 42,76 | 43,20 | 41,92 | 42,74 | 0,56% | 160.819,00 |
| 11.09.2025 | 43,24 | 43,34 | 42,02 | 42,50 | -1,07% | 103.994,00 |
| 10.09.2025 | 42,20 | 43,26 | 41,86 | 42,96 | 4,88% | 248.675,00 |
| 09.09.2025 | 41,24 | 41,30 | 40,52 | 40,96 | -0,87% | 216.271,00 |
| 08.09.2025 | 41,50 | 41,94 | 40,78 | 41,32 | -0,10% | 214.902,00 |
| 05.09.2025 | 42,02 | 42,40 | 41,16 | 41,36 | -1,01% | 238.967,00 |
| 04.09.2025 | 42,52 | 43,28 | 41,74 | 41,78 | -1,69% | 158.107,00 |
| 03.09.2025 | 43,24 | 43,84 | 42,32 | 42,50 | -1,16% | 136.914,00 |
| 02.09.2025 | 44,28 | 44,48 | 42,70 | 43,00 | -3,50% | 100.973,00 |
| 01.09.2025 | 43,28 | 45,08 | 43,22 | 44,56 | 3,39% | 117.351,00 |
| 29.08.2025 | 43,16 | 43,66 | 42,86 | 43,10 | -0,74% | 100.456,00 |
| 28.08.2025 | 43,18 | 43,92 | 43,18 | 43,42 | 0,93% | 94.588,00 |
| 27.08.2025 | 43,36 | 43,92 | 42,56 | 43,02 | -1,15% | 126.412,00 |
| 26.08.2025 | 42,74 | 44,00 | 42,64 | 43,52 | 1,40% | 182.029,00 |
| 25.08.2025 | 43,36 | 43,44 | 42,64 | 42,92 | -0,60% | 89.288,00 |
| 22.08.2025 | 42,20 | 43,30 | 42,16 | 43,18 | 1,98% | 151.723,00 |
| 21.08.2025 | 42,40 | 42,60 | 42,08 | 42,34 | -0,80% | 79.645,00 |
| 20.08.2025 | 42,66 | 42,94 | 42,24 | 42,68 | -1,16% | 125.104,00 |
| 19.08.2025 | 43,82 | 43,90 | 43,06 | 43,18 | -1,46% | 133.859,00 |
| 18.08.2025 | 44,10 | 44,30 | 43,50 | 43,82 | -0,63% | 66.386,00 |
| 15.08.2025 | 44,44 | 44,78 | 43,84 | 44,10 | 0,36% | 88.478,00 |
| 14.08.2025 | 43,40 | 44,46 | 42,92 | 43,94 | 1,95% | 158.141,00 |
| 13.08.2025 | 43,24 | 43,54 | 43,04 | 43,10 | 0,19% | 111.482,00 |
| 12.08.2025 | 42,02 | 43,22 | 41,62 | 43,02 | 2,62% | 163.809,00 |
| 11.08.2025 | 43,02 | 43,12 | 41,92 | 41,92 | -2,60% | 294.076,00 |
| 08.08.2025 | 43,26 | 44,36 | 42,90 | 43,04 | -0,65% | 240.808,00 |
| 07.08.2025 | 45,50 | 46,30 | 41,00 | 43,32 | -9,52% | 1.072.155,00 |
| 06.08.2025 | 48,42 | 48,80 | 47,74 | 47,88 | -0,25% | 274.440,00 |
| 05.08.2025 | 46,76 | 48,50 | 46,76 | 48,00 | 3,76% | 210.503,00 |
| 04.08.2025 | 46,34 | 46,62 | 45,66 | 46,26 | 0,00% | 113.106,00 |
| 01.08.2025 | 48,02 | 48,32 | 46,26 | 46,26 | -4,89% | 200.321,00 |
| 31.07.2025 | 49,50 | 50,50 | 48,64 | 48,64 | -2,82% | 166.344,00 |
| 30.07.2025 | 51,10 | 51,15 | 49,92 | 50,05 | -2,15% | 113.721,00 |
| 29.07.2025 | 50,85 | 51,95 | 50,85 | 51,15 | 1,19% | 88.191,00 |
| 28.07.2025 | 51,95 | 52,35 | 50,55 | 50,55 | -0,98% | 123.680,00 |