39,700€
0,86%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 39,76 | 40,03 | 39,74 | 39,80 | 1,12% | 268,00 |
| 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 |
| 09.10.2025 | 44,78 | 45,00 | 44,36 | 44,36 | -0,31% | 311,00 |
| 08.10.2025 | 44,84 | 44,84 | 44,48 | 44,50 | -1,81% | 30,00 |
| 07.10.2025 | 45,42 | 45,42 | 44,98 | 45,32 | -0,61% | 357,00 |
| 06.10.2025 | 45,38 | 45,60 | 45,24 | 45,60 | 3,35% | 24,00 |
| 03.10.2025 | 43,86 | 44,12 | 43,86 | 44,12 | -0,18% | 3,00 |
| 02.10.2025 | 43,66 | 44,20 | 43,66 | 44,20 | 1,47% | 151,00 |
| 01.10.2025 | 42,22 | 43,56 | 42,22 | 43,56 | 2,11% | 1.415,00 |
| 30.09.2025 | 42,66 | 42,66 | 41,76 | 42,66 | 0,19% | 70,00 |
| 29.09.2025 | 42,66 | 42,66 | 42,00 | 42,58 | 0,33% | 133,00 |
| 26.09.2025 | 42,78 | 42,98 | 42,44 | 42,44 | -1,39% | 180,00 |
| 25.09.2025 | 45,78 | 45,78 | 43,00 | 43,04 | -6,48% | 696,00 |
| 24.09.2025 | 45,72 | 46,02 | 45,72 | 46,02 | -0,39% | 16,00 |
| 23.09.2025 | 45,36 | 46,20 | 45,36 | 46,20 | 1,54% | 200,00 |
| 22.09.2025 | 44,74 | 45,50 | 44,74 | 45,50 | 1,29% | 435,00 |
| 19.09.2025 | 44,74 | 44,92 | 44,74 | 44,92 | -0,62% | 6,00 |
| 18.09.2025 | 44,16 | 45,20 | 44,16 | 45,20 | 1,99% | 258,00 |
| 17.09.2025 | 43,04 | 44,32 | 43,04 | 44,32 | 2,78% | 1.075,00 |
| 16.09.2025 | 42,84 | 43,12 | 42,84 | 43,12 | -0,19% | 19,00 |
| 15.09.2025 | 42,66 | 43,66 | 42,66 | 43,20 | 1,55% | 590,00 |
| 12.09.2025 | 42,46 | 42,68 | 42,06 | 42,54 | -0,40% | 490,00 |
| 11.09.2025 | 42,78 | 43,33 | 42,03 | 42,71 | -0,21% | - |
| 10.09.2025 | 42,04 | 42,80 | 42,04 | 42,80 | 4,95% | 488,00 |
| 09.09.2025 | 41,12 | 41,32 | 40,52 | 40,78 | -1,14% | 25,00 |
| 08.09.2025 | 41,63 | 41,94 | 40,79 | 41,25 | -0,31% | 117,00 |
| 05.09.2025 | 41,88 | 41,88 | 41,38 | 41,38 | -1,94% | 611,00 |
| 04.09.2025 | 42,54 | 43,02 | 41,92 | 42,20 | -0,99% | 467,00 |
| 03.09.2025 | 42,94 | 42,94 | 42,62 | 42,62 | -0,88% | 100,00 |
| 02.09.2025 | 44,50 | 44,66 | 43,00 | 43,00 | -3,37% | 2.023,00 |
| 01.09.2025 | 43,38 | 44,50 | 43,38 | 44,50 | 3,30% | 155,00 |
| 29.08.2025 | 43,20 | 43,20 | 43,08 | 43,08 | -1,64% | 100,00 |
| 28.08.2025 | 42,86 | 43,80 | 42,86 | 43,80 | 2,19% | 18,00 |
| 27.08.2025 | 43,34 | 43,86 | 42,86 | 42,86 | 0,75% | 323,00 |
| 26.08.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -0,56% | - |
| 25.08.2025 | 43,00 | 43,06 | 42,64 | 42,78 | -0,09% | 514,00 |
| 22.08.2025 | 42,16 | 42,82 | 42,16 | 42,82 | 1,52% | 33,00 |
| 21.08.2025 | 42,50 | 42,56 | 42,18 | 42,18 | -1,08% | 503,00 |
| 20.08.2025 | 42,56 | 42,86 | 42,56 | 42,64 | -1,66% | 190,00 |
| 19.08.2025 | 43,66 | 43,90 | 43,04 | 43,36 | -2,61% | 656,00 |
| 18.08.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 1,09% | 50,00 |
| 15.08.2025 | 44,08 | 44,32 | 44,04 | 44,04 | -0,63% | 65,00 |
| 14.08.2025 | 43,04 | 44,32 | 43,04 | 44,32 | 1,98% | 630,00 |
| 13.08.2025 | 43,08 | 43,60 | 43,08 | 43,46 | 0,05% | 1.020,00 |
| 12.08.2025 | 42,20 | 43,44 | 41,90 | 43,44 | 2,94% | 531,00 |