31,490€
1,38%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 31,78 | 31,90 | 31,20 | 31,44 | 1,22% | 150.793,00 |
| 25.09.2026 | 31,26 | 31,56 | 30,80 | 31,06 | -1,52% | 135.609,00 |
| 24.09.2026 | 30,68 | 31,64 | 30,54 | 31,54 | 2,80% | 201.287,00 |
| 23.09.2026 | 29,52 | 30,94 | 29,38 | 30,68 | 3,93% | 164.648,00 |
| 22.09.2026 | 29,20 | 30,12 | 28,96 | 29,52 | 1,51% | 212.726,00 |
| 21.09.2026 | 29,50 | 29,62 | 28,98 | 29,08 | -1,29% | 94.482,00 |
| 18.09.2026 | 29,50 | 29,76 | 29,20 | 29,46 | 1,52% | 197.797,00 |
| 17.09.2026 | 30,40 | 30,58 | 29,02 | 29,02 | -4,22% | 209.254,00 |
| 16.09.2026 | 30,18 | 30,60 | 29,82 | 30,30 | 1,00% | 131.406,00 |
| 15.09.2026 | 30,46 | 30,46 | 30,00 | 30,00 | -0,92% | 106.348,00 |
| 14.09.2026 | 30,66 | 30,96 | 30,28 | 30,28 | -0,07% | 175.642,00 |
| 11.09.2026 | 31,00 | 31,28 | 30,08 | 30,30 | -2,38% | 184.307,00 |
| 10.09.2026 | 31,02 | 31,80 | 30,70 | 31,04 | 0,84% | 215.834,00 |
| 09.09.2026 | 31,18 | 31,42 | 30,72 | 30,78 | -1,28% | 141.842,00 |
| 08.09.2026 | 31,96 | 32,22 | 30,92 | 31,18 | -2,99% | 224.036,00 |
| 07.09.2026 | 31,56 | 32,14 | 31,38 | 32,14 | 1,84% | 118.858,00 |
| 04.09.2026 | 32,32 | 32,60 | 30,94 | 31,56 | -1,87% | 343.632,00 |
| 03.09.2026 | 32,80 | 32,92 | 32,16 | 32,16 | -2,19% | 172.123,00 |
| 02.09.2026 | 32,22 | 32,88 | 31,84 | 32,88 | 0,55% | 194.749,00 |
| 01.09.2026 | 32,26 | 33,06 | 32,08 | 32,70 | 1,74% | 209.551,00 |
| 31.08.2026 | 32,00 | 32,20 | 31,66 | 32,14 | -0,06% | 229.087,00 |
| 28.08.2026 | 31,94 | 32,62 | 31,94 | 32,16 | -0,06% | 139.302,00 |
| 27.08.2026 | 31,28 | 32,22 | 30,82 | 32,18 | 2,88% | 251.141,00 |
| 26.08.2026 | 31,90 | 32,38 | 31,28 | 31,28 | -2,01% | 227.220,00 |
| 25.08.2026 | 32,32 | 32,64 | 31,84 | 31,92 | -1,18% | 124.004,00 |
| 24.08.2026 | 32,62 | 33,00 | 32,30 | 32,30 | -0,55% | 175.563,00 |
| 21.08.2026 | 31,96 | 32,82 | 31,60 | 32,48 | 1,06% | 224.011,00 |
| 20.08.2026 | 32,44 | 32,64 | 31,80 | 32,14 | -0,31% | 210.496,00 |
| 19.08.2026 | 31,20 | 32,28 | 30,96 | 32,24 | 3,27% | 218.680,00 |
| 18.08.2026 | 31,32 | 31,70 | 31,00 | 31,22 | 0,13% | 231.899,00 |
| 17.08.2026 | 32,34 | 32,38 | 31,18 | 31,18 | -3,41% | 219.380,00 |
| 14.08.2026 | 30,54 | 32,28 | 30,54 | 32,28 | 6,04% | 460.167,00 |
| 13.08.2026 | 29,30 | 30,56 | 29,30 | 30,44 | 2,08% | 360.994,00 |
| 12.08.2026 | 30,84 | 30,90 | 29,64 | 29,82 | -4,05% | 335.827,00 |
| 11.08.2026 | 27,72 | 31,28 | 27,70 | 31,08 | 3,60% | 618.677,00 |
| 10.08.2026 | 29,62 | 30,22 | 29,10 | 30,00 | 0,33% | 317.065,00 |
| 07.08.2026 | 29,00 | 30,20 | 28,98 | 29,90 | 2,05% | 380.893,00 |
| 06.08.2026 | 30,00 | 31,08 | 27,72 | 29,30 | -3,24% | 674.696,00 |
| 05.08.2026 | 31,24 | 31,28 | 30,28 | 30,28 | -2,20% | 244.386,00 |
| 04.08.2026 | 31,40 | 31,86 | 30,00 | 30,96 | -2,58% | 315.494,00 |
| 03.08.2026 | 30,82 | 32,26 | 30,82 | 31,78 | 4,20% | 257.804,00 |
| 31.07.2026 | 30,50 | 31,52 | 30,50 | 30,50 | 0,26% | 279.989,00 |
| 30.07.2026 | 29,58 | 31,00 | 29,58 | 30,42 | 1,33% | 403.453,00 |
| 29.07.2026 | 29,20 | 30,20 | 29,06 | 30,02 | 4,45% | 305.789,00 |
| 28.07.2026 | 28,22 | 28,94 | 27,84 | 28,74 | 2,57% | 309.445,00 |
| 27.07.2026 | 28,20 | 28,46 | 28,02 | 28,02 | 0,79% | 254.168,00 |
| 24.07.2026 | 27,14 | 27,80 | 27,02 | 27,80 | 1,68% | 205.043,00 |
| 23.07.2026 | 28,02 | 28,20 | 27,04 | 27,34 | -3,05% | 268.173,00 |
| 22.07.2026 | 27,70 | 28,38 | 27,56 | 28,20 | 1,51% | 211.494,00 |
| 21.07.2026 | 28,52 | 28,68 | 27,50 | 27,78 | -3,41% | 335.394,00 |
| 20.07.2026 | 28,98 | 29,24 | 28,56 | 28,76 | -1,84% | 278.449,00 |
| 17.07.2026 | 29,10 | 30,22 | 29,00 | 29,30 | -2,33% | 282.348,00 |
| 16.07.2026 | 29,28 | 30,06 | 29,10 | 30,00 | 2,25% | 251.654,00 |
| 15.07.2026 | 28,44 | 29,52 | 28,00 | 29,34 | 3,02% | 326.561,00 |
| 14.07.2026 | 30,50 | 31,12 | 28,12 | 28,48 | -9,76% | 520.600,00 |
| 13.07.2026 | 30,32 | 31,72 | 30,26 | 31,56 | 3,14% | 353.555,00 |
| 10.07.2026 | 29,50 | 30,62 | 29,38 | 30,60 | 4,51% | 381.607,00 |
| 09.07.2026 | 29,14 | 29,46 | 28,88 | 29,28 | 0,41% | 191.380,00 |
| 08.07.2026 | 28,60 | 29,90 | 28,60 | 29,16 | 3,04% | 411.051,00 |
| 07.07.2026 | 28,94 | 29,34 | 28,30 | 28,30 | -0,77% | 223.413,00 |
| 06.07.2026 | 29,24 | 29,94 | 28,52 | 28,52 | -0,77% | 234.611,00 |
| 03.07.2026 | 27,82 | 29,06 | 27,64 | 28,74 | 3,83% | 288.600,00 |
| 02.07.2026 | 27,88 | 28,20 | 27,68 | 27,68 | -0,50% | 201.791,00 |
| 01.07.2026 | 26,60 | 28,18 | 26,56 | 27,82 | 4,51% | 277.474,00 |
| 30.06.2026 | 26,40 | 26,84 | 26,22 | 26,62 | 0,08% | 235.912,00 |
| 29.06.2026 | 27,44 | 27,56 | 26,60 | 26,60 | -2,13% | 198.349,00 |
| 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 | 8,82% | 85.357,00 |
| 19.06.2026 | 24,76 | 25,04 | 24,48 | 24,94 | 0,40% | 240.872,00 |
| 18.06.2026 | 24,86 | 25,00 | 24,40 | 24,84 | -1,43% | 209.621,00 |
| 17.06.2026 | 24,94 | 25,28 | 24,76 | 25,20 | 1,61% | 152.087,00 |
| 16.06.2026 | 25,20 | 25,36 | 24,52 | 24,80 | -0,96% | 240.886,00 |
| 15.06.2026 | 25,42 | 25,66 | 25,04 | 25,04 | 0,16% | 186.910,00 |
| 12.06.2026 | 24,98 | 25,52 | 24,70 | 25,00 | 0,73% | 118.525,00 |
| 11.06.2026 | 25,34 | 25,58 | 24,48 | 24,82 | -3,42% | 180.358,00 |
| 10.06.2026 | 25,78 | 25,88 | 25,26 | 25,70 | -0,31% | 127.131,00 |
| 09.06.2026 | 26,10 | 26,16 | 25,50 | 25,78 | -1,75% | 160.411,00 |
| 08.06.2026 | 26,38 | 26,58 | 25,90 | 26,24 | -1,87% | 117.239,00 |
| 05.06.2026 | 26,44 | 26,98 | 26,40 | 26,74 | 0,38% | 179.754,00 |
| 04.06.2026 | 26,62 | 26,86 | 26,30 | 26,64 | 1,52% | 144.027,00 |
| 03.06.2026 | 25,84 | 26,26 | 25,50 | 26,24 | 0,54% | 116.086,00 |
| 02.06.2026 | 26,00 | 26,78 | 25,90 | 26,10 | 0,31% | 133.334,00 |
| 01.06.2026 | 25,80 | 26,38 | 25,54 | 26,02 | 0,54% | 191.956,00 |
| 29.05.2026 | 26,58 | 26,68 | 25,54 | 25,88 | -2,19% | 202.435,00 |
| 28.05.2026 | 26,06 | 26,68 | 25,70 | 26,46 | 0,84% | 257.857,00 |
| 27.05.2026 | 26,42 | 27,02 | 26,14 | 26,24 | -0,61% | 140.994,00 |
| 26.05.2026 | 26,50 | 26,66 | 26,22 | 26,40 | -0,38% | 87.314,00 |
| 25.05.2026 | 26,58 | 26,60 | 26,20 | 26,50 | 0,84% | 83.771,00 |
| 22.05.2026 | 26,14 | 26,60 | 26,08 | 26,28 | 1,00% | 149.768,00 |
| 21.05.2026 | 25,76 | 26,28 | 25,74 | 26,02 | 1,40% | 115.325,00 |
| 20.05.2026 | 24,96 | 25,94 | 24,90 | 25,66 | 1,66% | 163.681,00 |
| 19.05.2026 | 25,68 | 25,74 | 25,20 | 25,24 | -0,24% | 145.159,00 |
| 18.05.2026 | 24,40 | 25,62 | 24,24 | 25,30 | 1,69% | 196.222,00 |
| 15.05.2026 | 24,60 | 25,18 | 24,54 | 24,88 | -0,08% | 217.197,00 |
| 14.05.2026 | 25,20 | 25,38 | 24,46 | 24,90 | -1,74% | 326.777,00 |
| 13.05.2026 | 28,02 | 28,02 | 25,12 | 25,34 | -11,77% | 658.262,00 |
| 12.05.2026 | 25,20 | 29,16 | 25,12 | 28,72 | 12,36% | 967.308,00 |