25,720€
1,18%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,60 | 25,60 | 25,38 | 25,42 | -2,38% | 182,00 |
| 04.03.2026 | 25,42 | 26,14 | 25,42 | 26,04 | 1,96% | 860,00 |
| 03.03.2026 | 25,64 | 25,68 | 25,40 | 25,54 | -1,84% | 1.850,00 |
| 02.03.2026 | 26,26 | 26,50 | 25,80 | 26,02 | -3,70% | 1.333,00 |
| 27.02.2026 | 27,06 | 27,12 | 27,02 | 27,02 | -0,73% | 455,00 |
| 26.02.2026 | 26,36 | 27,44 | 26,36 | 27,22 | 2,18% | 3.527,00 |
| 25.02.2026 | 26,76 | 26,76 | 26,46 | 26,64 | -0,08% | 2.490,00 |
| 24.02.2026 | 26,72 | 26,72 | 26,66 | 26,66 | 0,23% | 240,00 |
| 23.02.2026 | 26,70 | 26,86 | 26,52 | 26,60 | -1,85% | 877,00 |
| 20.02.2026 | 26,86 | 27,12 | 26,86 | 27,10 | -0,29% | 748,00 |
| 19.02.2026 | 27,12 | 27,22 | 26,96 | 27,18 | -0,07% | 392,00 |
| 18.02.2026 | 27,04 | 27,36 | 26,86 | 27,20 | 1,04% | 1.431,00 |
| 17.02.2026 | 25,88 | 27,08 | 25,88 | 26,92 | 3,54% | 982,00 |
| 16.02.2026 | 26,82 | 26,82 | 26,00 | 26,00 | -3,63% | 4.740,00 |
| 13.02.2026 | 25,40 | 27,14 | 25,40 | 26,98 | 4,57% | 594,00 |
| 12.02.2026 | 27,44 | 27,44 | 25,64 | 25,80 | -6,05% | 5.540,00 |
| 11.02.2026 | 28,26 | 28,26 | 27,32 | 27,46 | -3,17% | 2.065,00 |
| 10.02.2026 | 28,04 | 28,50 | 28,00 | 28,36 | 2,09% | 1.753,00 |
| 09.02.2026 | 27,60 | 28,10 | 27,60 | 27,78 | 1,61% | 697,00 |
| 06.02.2026 | 27,26 | 27,48 | 26,96 | 27,34 | 0,81% | 8.126,00 |
| 05.02.2026 | 27,68 | 27,68 | 27,10 | 27,12 | -1,95% | 2.335,00 |
| 04.02.2026 | 27,56 | 28,00 | 27,50 | 27,66 | 0,58% | 1.275,00 |
| 03.02.2026 | 27,92 | 27,92 | 27,50 | 27,50 | -1,79% | 930,00 |
| 02.02.2026 | 27,96 | 28,00 | 27,80 | 28,00 | -0,64% | 2.765,00 |
| 30.01.2026 | 28,22 | 28,34 | 28,00 | 28,18 | -0,63% | 1.658,00 |
| 29.01.2026 | 29,00 | 29,00 | 28,36 | 28,36 | -2,48% | 5.327,00 |
| 28.01.2026 | 27,58 | 29,12 | 27,44 | 29,08 | 5,44% | 7.770,00 |
| 27.01.2026 | 28,90 | 29,10 | 27,58 | 27,58 | -5,48% | 2.528,00 |
| 26.01.2026 | 28,36 | 29,18 | 28,00 | 29,18 | 2,17% | 4.072,00 |
| 23.01.2026 | 29,58 | 29,86 | 28,18 | 28,56 | -2,86% | 19.735,00 |
| 22.01.2026 | 36,56 | 36,56 | 29,10 | 29,40 | -18,87% | 12.886,00 |
| 21.01.2026 | 35,52 | 36,36 | 35,00 | 36,24 | 2,66% | 3.680,00 |
| 20.01.2026 | 36,90 | 36,90 | 34,88 | 35,30 | -6,86% | 1.806,00 |
| 19.01.2026 | 38,90 | 38,90 | 37,62 | 37,90 | -4,77% | 1.974,00 |
| 16.01.2026 | 39,62 | 39,84 | 39,50 | 39,80 | 0,00% | 577,00 |
| 15.01.2026 | 40,16 | 40,16 | 39,50 | 39,80 | -0,90% | 629,00 |
| 14.01.2026 | 40,94 | 40,94 | 40,00 | 40,16 | -2,81% | 262,00 |
| 13.01.2026 | 41,18 | 41,42 | 40,86 | 41,32 | -0,10% | 278,00 |
| 12.01.2026 | 41,30 | 41,40 | 41,02 | 41,36 | -1,19% | 630,00 |
| 09.01.2026 | 41,86 | 41,86 | 41,86 | 41,86 | -0,10% | - |
| 08.01.2026 | 42,42 | 42,42 | 41,22 | 41,90 | -3,14% | 610,00 |
| 07.01.2026 | 42,20 | 43,30 | 42,20 | 43,26 | 2,61% | 1.110,00 |
| 06.01.2026 | 40,20 | 42,16 | 40,20 | 42,16 | 6,20% | 59,00 |
| 05.01.2026 | 39,88 | 39,88 | 39,70 | 39,70 | 0,86% | 398,00 |
| 02.01.2026 | 40,20 | 40,20 | 39,36 | 39,36 | -2,81% | 142,00 |
| 30.12.2025 | 40,46 | 40,50 | 40,46 | 40,50 | 0,00% | 200,00 |
| 29.12.2025 | 40,14 | 40,80 | 40,14 | 40,50 | -0,05% | 4.836,00 |
| 23.12.2025 | 40,06 | 40,64 | 40,06 | 40,52 | 0,40% | 111,00 |
| 22.12.2025 | 39,98 | 40,36 | 39,98 | 40,36 | 1,10% | 778,00 |
| 19.12.2025 | 39,66 | 40,00 | 39,44 | 39,92 | 0,20% | 4.855,00 |
| 18.12.2025 | 40,00 | 40,00 | 39,34 | 39,84 | -0,75% | 1.266,00 |
| 17.12.2025 | 39,98 | 40,14 | 39,90 | 40,14 | 0,30% | 55,00 |
| 16.12.2025 | 39,80 | 40,16 | 39,80 | 40,02 | -0,05% | 3.365,00 |
| 15.12.2025 | 40,98 | 40,98 | 39,98 | 40,04 | -1,09% | 2.091,00 |
| 12.12.2025 | 40,18 | 40,50 | 39,50 | 40,48 | 0,80% | 4.758,00 |
| 11.12.2025 | 42,76 | 45,96 | 39,52 | 40,16 | -6,17% | 5.478,00 |
| 10.12.2025 | 43,32 | 43,44 | 42,74 | 42,80 | 0,66% | 441,00 |
| 09.12.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -0,33% | - |
| 08.12.2025 | 43,36 | 43,42 | 39,92 | 42,66 | -1,75% | 517,00 |
| 05.12.2025 | 43,18 | 43,56 | 43,10 | 43,42 | 0,79% | 437,00 |
| 04.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,09% | - |
| 03.12.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -0,65% | - |
| 02.12.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -1,46% | 100,00 |
| 01.12.2025 | 44,28 | 45,02 | 43,96 | 43,96 | -1,74% | 105,00 |
| 28.11.2025 | 44,46 | 44,78 | 44,46 | 44,74 | -0,80% | 290,00 |
| 27.11.2025 | 45,48 | 45,48 | 45,10 | 45,10 | -0,57% | 20,00 |
| 26.11.2025 | 46,18 | 46,18 | 45,36 | 45,36 | -1,39% | 160,00 |
| 25.11.2025 | 45,00 | 46,00 | 44,64 | 46,00 | 2,13% | 368,00 |
| 24.11.2025 | 43,50 | 45,06 | 43,50 | 45,04 | 6,93% | 1.227,00 |
| 21.11.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,43% | 6,00 |
| 20.11.2025 | 42,92 | 42,92 | 42,30 | 42,30 | -1,49% | 1,00 |
| 19.11.2025 | 41,26 | 42,94 | 41,22 | 42,94 | 2,34% | 330,00 |
| 18.11.2025 | 40,98 | 41,96 | 40,50 | 41,96 | -0,10% | 151,00 |
| 17.11.2025 | 43,14 | 43,14 | 42,00 | 42,00 | -2,78% | 275,00 |
| 14.11.2025 | 43,30 | 43,30 | 43,20 | 43,20 | -0,41% | 100,00 |
| 13.11.2025 | 43,70 | 43,70 | 43,38 | 43,38 | -1,00% | 190,00 |
| 12.11.2025 | 42,84 | 43,86 | 42,84 | 43,82 | 3,40% | 235,00 |
| 11.11.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -0,89% | - |
| 10.11.2025 | 43,42 | 43,42 | 41,96 | 42,76 | 0,90% | 125,00 |
| 07.11.2025 | 41,68 | 42,38 | 41,68 | 42,38 | -0,56% | 120,00 |
| 06.11.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 0,14% | - |
| 05.11.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -0,42% | - |
| 04.11.2025 | 42,72 | 43,46 | 42,70 | 42,74 | -0,74% | 190,00 |
| 03.11.2025 | 43,88 | 44,20 | 43,06 | 43,06 | -1,28% | 355,00 |
| 31.10.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -0,73% | - |
| 30.10.2025 | 44,44 | 44,44 | 43,94 | 43,94 | -0,72% | 200,00 |
| 29.10.2025 | 44,66 | 44,86 | 44,26 | 44,26 | -1,29% | 535,00 |
| 28.10.2025 | 44,80 | 44,84 | 44,80 | 44,84 | -0,49% | 33,00 |
| 27.10.2025 | 45,86 | 45,86 | 45,06 | 45,06 | -1,18% | 520,00 |
| 24.10.2025 | 47,28 | 47,36 | 45,60 | 45,60 | -3,47% | 860,00 |
| 23.10.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,80% | - |
| 22.10.2025 | 47,62 | 47,62 | 47,62 | 47,62 | -0,29% | - |
| 21.10.2025 | 47,10 | 48,08 | 47,10 | 47,76 | 1,19% | 525,00 |
| 20.10.2025 | 45,76 | 47,32 | 45,76 | 47,20 | 2,43% | 110,00 |
| 17.10.2025 | 46,20 | 46,50 | 46,08 | 46,08 | -0,60% | 118,00 |
| 16.10.2025 | 44,78 | 46,36 | 44,78 | 46,36 | 4,04% | 51,00 |
| 15.10.2025 | 45,80 | 45,80 | 44,56 | 44,56 | -2,45% | 50,00 |
| 14.10.2025 | 45,50 | 45,68 | 44,84 | 45,68 | -0,48% | 495,00 |
| 13.10.2025 | 43,16 | 45,90 | 43,16 | 45,90 | 5,96% | 538,00 |
| 10.10.2025 | 44,12 | 44,12 | 43,32 | 43,32 | -2,34% | 223,00 |