25,430€
-6,23%
Echtzeit-Aktienkurs CARL ZEISS MEDITEC AG
Bid:
Ask:
Aktienkurse zur CARL ZEISS MEDITEC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 28,20 | 28,22 | 25,20 | 25,50 | -5,97% | 883.292,00 |
| 11.02.2026 | 28,32 | 28,34 | 27,12 | 27,12 | -3,83% | 289.806,00 |
| 10.02.2026 | 28,40 | 28,58 | 27,84 | 28,20 | 1,08% | 269.031,00 |
| 09.02.2026 | 27,90 | 28,36 | 27,68 | 27,90 | 1,38% | 326.590,00 |
| 06.02.2026 | 27,12 | 27,52 | 26,94 | 27,52 | 0,66% | 478.903,00 |
| 05.02.2026 | 27,92 | 27,92 | 27,16 | 27,34 | -1,23% | 213.399,00 |
| 04.02.2026 | 27,46 | 28,04 | 27,38 | 27,68 | 0,44% | 293.214,00 |
| 03.02.2026 | 28,06 | 28,06 | 27,46 | 27,56 | -1,01% | 296.471,00 |
| 02.02.2026 | 27,52 | 28,16 | 27,34 | 27,84 | -0,57% | 356.124,00 |
| 30.01.2026 | 28,00 | 28,36 | 27,84 | 28,00 | -0,14% | 239.687,00 |
| 29.01.2026 | 29,20 | 29,42 | 27,98 | 28,04 | -2,64% | 300.737,00 |
| 28.01.2026 | 27,28 | 29,06 | 27,10 | 28,80 | 3,97% | 745.777,00 |
| 27.01.2026 | 29,10 | 29,20 | 27,46 | 27,70 | -3,75% | 869.841,00 |
| 26.01.2026 | 28,04 | 28,92 | 27,66 | 28,78 | 1,48% | 812.554,00 |
| 23.01.2026 | 29,80 | 30,00 | 28,36 | 28,36 | -3,34% | 1.187.534,00 |
| 22.01.2026 | 36,38 | 36,40 | 28,94 | 29,34 | -16,65% | 3.026.348,00 |
| 21.01.2026 | 35,80 | 36,00 | 34,70 | 35,20 | -0,73% | 369.235,00 |
| 20.01.2026 | 35,78 | 36,16 | 34,72 | 35,46 | -5,49% | 696.226,00 |
| 19.01.2026 | 39,00 | 39,12 | 37,48 | 37,52 | -4,87% | 412.552,00 |
| 16.01.2026 | 39,80 | 39,98 | 39,06 | 39,44 | -0,55% | 223.948,00 |
| 15.01.2026 | 40,10 | 40,34 | 39,44 | 39,66 | -1,10% | 258.568,00 |
| 14.01.2026 | 41,20 | 41,40 | 39,74 | 40,10 | -2,67% | 204.283,00 |
| 13.01.2026 | 41,18 | 41,74 | 40,66 | 41,20 | 0,05% | 72.923,00 |
| 12.01.2026 | 41,42 | 41,56 | 40,50 | 41,18 | -0,19% | 137.774,00 |
| 09.01.2026 | 41,66 | 42,40 | 41,00 | 41,26 | -1,01% | 123.119,00 |
| 08.01.2026 | 42,72 | 43,00 | 41,04 | 41,68 | -2,25% | 125.563,00 |
| 07.01.2026 | 42,60 | 43,60 | 42,26 | 42,64 | 0,71% | 164.668,00 |
| 06.01.2026 | 40,86 | 42,64 | 40,58 | 42,34 | 4,85% | 288.165,00 |
| 05.01.2026 | 39,72 | 40,42 | 39,46 | 40,38 | 1,92% | 161.660,00 |
| 02.01.2026 | 40,30 | 40,52 | 39,20 | 39,62 | -0,95% | 175.225,00 |
| 30.12.2025 | 40,70 | 40,80 | 39,92 | 40,00 | -1,77% | 191.899,00 |
| 29.12.2025 | 40,30 | 40,96 | 40,24 | 40,72 | 1,04% | 390.810,00 |
| 23.12.2025 | 40,12 | 40,70 | 39,98 | 40,30 | 0,15% | 136.420,00 |
| 22.12.2025 | 40,00 | 40,50 | 39,80 | 40,24 | 0,40% | 85.072,00 |
| 19.12.2025 | 39,56 | 40,34 | 39,36 | 40,08 | 0,91% | 249.216,00 |
| 18.12.2025 | 39,78 | 40,46 | 39,10 | 39,72 | -0,70% | 234.092,00 |
| 17.12.2025 | 39,72 | 40,64 | 39,30 | 40,00 | 0,15% | 166.745,00 |
| 16.12.2025 | 39,78 | 40,36 | 39,50 | 39,94 | -0,45% | 197.049,00 |
| 15.12.2025 | 40,58 | 40,74 | 39,68 | 40,12 | -1,13% | 235.253,00 |
| 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 |