31,740€
0,38%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,50 | 31,74 | 31,06 | 31,72 | 0,32% | 200,00 |
| 28.09.2026 | 30,74 | 31,62 | 30,74 | 31,62 | 2,13% | 46,00 |
| 25.09.2026 | 31,52 | 31,52 | 30,96 | 30,96 | 1,24% | 104,00 |
| 24.09.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 3,73% | - |
| 23.09.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -1,73% | - |
| 22.09.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,09% | 3.605,00 |
| 21.09.2026 | 29,24 | 29,24 | 29,10 | 29,10 | -1,29% | 740,00 |
| 18.09.2026 | 29,00 | 29,48 | 29,00 | 29,48 | -0,87% | 5.050,00 |
| 17.09.2026 | 30,48 | 30,48 | 29,74 | 29,74 | -0,87% | 530,00 |
| 16.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,94% | - |
| 15.09.2026 | 30,26 | 30,26 | 29,72 | 29,72 | -1,59% | 95,00 |
| 14.09.2026 | 29,88 | 30,20 | 29,88 | 30,20 | -0,13% | 385,00 |
| 11.09.2026 | 30,86 | 30,86 | 30,24 | 30,24 | -3,57% | 30,00 |
| 10.09.2026 | 30,56 | 31,64 | 30,56 | 31,36 | 1,42% | 75,00 |
| 09.09.2026 | 31,00 | 31,00 | 30,92 | 30,92 | -1,47% | 5,00 |
| 08.09.2026 | 31,92 | 32,12 | 31,38 | 31,38 | -1,88% | 65,00 |
| 07.09.2026 | 31,30 | 32,00 | 31,30 | 31,98 | -0,74% | 134,00 |
| 04.09.2026 | 32,02 | 32,22 | 32,02 | 32,22 | -0,25% | 40,00 |
| 03.09.2026 | 32,64 | 32,64 | 32,06 | 32,30 | -1,28% | 345,00 |
| 02.09.2026 | 32,36 | 32,72 | 32,26 | 32,72 | 0,55% | 500,00 |
| 01.09.2026 | 31,92 | 32,92 | 31,92 | 32,54 | 1,31% | 520,00 |
| 31.08.2026 | 31,92 | 32,12 | 31,82 | 32,12 | 0,37% | 350,00 |
| 28.08.2026 | 32,06 | 32,20 | 32,00 | 32,00 | 2,83% | 300,00 |
| 27.08.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -1,39% | - |
| 26.08.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -2,59% | - |
| 25.08.2026 | 32,28 | 32,40 | 32,28 | 32,40 | -0,61% | 388,00 |
| 24.08.2026 | 32,34 | 32,90 | 32,34 | 32,60 | -0,06% | 1.491,00 |
| 21.08.2026 | 31,82 | 32,62 | 31,82 | 32,62 | 2,39% | 20,00 |
| 20.08.2026 | 32,10 | 32,54 | 31,86 | 31,86 | -0,75% | 480,00 |
| 19.08.2026 | 31,02 | 32,14 | 31,02 | 32,10 | 3,15% | 570,00 |
| 18.08.2026 | 31,14 | 31,58 | 31,12 | 31,12 | 0,32% | 113,00 |
| 17.08.2026 | 32,16 | 32,16 | 31,00 | 31,02 | -3,24% | 1.300,00 |
| 14.08.2026 | 30,20 | 32,16 | 30,20 | 32,06 | 5,67% | 979,00 |
| 13.08.2026 | 29,36 | 30,34 | 29,36 | 30,34 | 0,80% | 130,00 |
| 12.08.2026 | 31,16 | 31,16 | 30,10 | 30,10 | -2,78% | 160,00 |
| 11.08.2026 | 28,62 | 31,14 | 28,62 | 30,96 | 4,24% | 2.127,00 |
| 10.08.2026 | 30,00 | 30,00 | 29,36 | 29,70 | 1,85% | 580,00 |
| 07.08.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -0,61% | 1,00 |
| 06.08.2026 | 30,10 | 30,10 | 27,86 | 29,34 | -3,61% | 19.254,00 |
| 05.08.2026 | 30,88 | 31,02 | 30,44 | 30,44 | -2,87% | 1.135,00 |
| 04.08.2026 | 31,60 | 31,60 | 31,34 | 31,34 | -1,01% | 140,00 |
| 03.08.2026 | 30,96 | 32,10 | 30,96 | 31,66 | 2,73% | 890,00 |
| 31.07.2026 | 30,74 | 30,96 | 30,60 | 30,82 | 1,05% | 259,00 |
| 30.07.2026 | 29,58 | 30,96 | 29,58 | 30,50 | 1,67% | 580,00 |
| 29.07.2026 | 28,36 | 30,00 | 28,36 | 30,00 | 6,91% | 1.993,00 |
| 28.07.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,78% | - |
| 27.07.2026 | 27,78 | 28,28 | 27,78 | 28,28 | 2,54% | 102,00 |
| 24.07.2026 | 27,12 | 27,62 | 27,12 | 27,58 | -0,14% | 401,00 |
| 23.07.2026 | 27,88 | 27,88 | 27,50 | 27,62 | -1,00% | 145,00 |
| 22.07.2026 | 27,58 | 27,90 | 27,58 | 27,90 | -0,14% | 70,00 |
| 21.07.2026 | 28,54 | 28,54 | 27,80 | 27,94 | -2,85% | 419,00 |
| 20.07.2026 | 28,70 | 29,02 | 28,70 | 28,76 | -3,88% | 10.400,00 |
| 17.07.2026 | 29,40 | 30,00 | 29,40 | 29,92 | 1,77% | 3.545,00 |
| 16.07.2026 | 29,12 | 29,56 | 29,12 | 29,40 | 2,94% | 61,00 |
| 15.07.2026 | 28,48 | 28,70 | 28,46 | 28,56 | -0,07% | 215,00 |
| 14.07.2026 | 31,04 | 31,28 | 28,20 | 28,58 | -8,34% | 1.000,00 |
| 13.07.2026 | 30,62 | 31,52 | 30,62 | 31,18 | 2,36% | 2.126,00 |
| 10.07.2026 | 29,52 | 30,58 | 29,52 | 30,46 | 3,75% | 1.093,00 |
| 09.07.2026 | 29,32 | 29,36 | 29,14 | 29,36 | -0,14% | 305,00 |
| 08.07.2026 | 28,32 | 29,64 | 28,32 | 29,40 | 2,23% | 725,00 |
| 07.07.2026 | 28,36 | 28,90 | 28,36 | 28,76 | -1,10% | 109,00 |
| 06.07.2026 | 28,98 | 29,68 | 28,98 | 29,08 | 1,18% | 1.345,00 |
| 03.07.2026 | 27,70 | 28,74 | 27,70 | 28,74 | 4,13% | 1.450,00 |
| 02.07.2026 | 27,72 | 27,94 | 27,60 | 27,60 | -1,78% | 305,00 |
| 01.07.2026 | 26,94 | 28,10 | 26,94 | 28,10 | 5,32% | 430,00 |
| 30.06.2026 | 26,48 | 26,68 | 26,40 | 26,68 | -0,45% | 410,00 |
| 29.06.2026 | 27,12 | 27,16 | 26,52 | 26,80 | -1,03% | 871,00 |
| 26.06.2026 | 27,46 | 27,46 | 27,08 | 27,08 | -2,59% | 830,00 |
| 25.06.2026 | 27,62 | 28,20 | 27,62 | 27,80 | 0,51% | 869,00 |
| 24.06.2026 | 26,74 | 27,74 | 26,70 | 27,66 | 2,60% | 281,00 |
| 23.06.2026 | 27,26 | 27,26 | 26,70 | 26,96 | -1,03% | 600,00 |
| 22.06.2026 | 25,12 | 27,50 | 25,12 | 27,24 | 8,61% | 794,00 |
| 19.06.2026 | 24,54 | 25,08 | 24,54 | 25,08 | 1,29% | 68,00 |
| 18.06.2026 | 24,92 | 24,92 | 24,46 | 24,76 | -0,96% | 141,00 |
| 17.06.2026 | 24,68 | 25,08 | 24,68 | 25,00 | -0,48% | 270,00 |
| 16.06.2026 | 24,98 | 25,20 | 24,98 | 25,12 | -0,87% | 77,00 |
| 15.06.2026 | 25,30 | 25,34 | 25,10 | 25,34 | 0,80% | 1.139,00 |
| 12.06.2026 | 25,20 | 25,50 | 24,94 | 25,14 | 1,62% | 1.400,00 |
| 11.06.2026 | 25,48 | 25,58 | 24,54 | 24,74 | -3,89% | 840,00 |
| 10.06.2026 | 25,54 | 25,84 | 25,54 | 25,74 | -0,92% | 768,00 |
| 09.06.2026 | 26,08 | 26,08 | 25,36 | 25,98 | -1,14% | 1.707,00 |
| 08.06.2026 | 26,00 | 26,28 | 26,00 | 26,28 | -0,30% | 100,00 |
| 05.06.2026 | 26,42 | 26,90 | 26,36 | 26,36 | -0,75% | 1.055,00 |
| 04.06.2026 | 25,96 | 26,56 | 25,96 | 26,56 | 1,14% | 200,00 |
| 03.06.2026 | 25,92 | 26,30 | 25,62 | 26,26 | 0,31% | 108,00 |
| 02.06.2026 | 26,32 | 26,32 | 26,06 | 26,18 | 0,93% | 370,00 |
| 01.06.2026 | 25,98 | 26,26 | 25,70 | 25,94 | 1,17% | 440,00 |
| 29.05.2026 | 26,44 | 26,60 | 25,64 | 25,64 | -2,58% | 69,00 |
| 28.05.2026 | 26,02 | 26,58 | 26,02 | 26,32 | 0,61% | 223,00 |
| 27.05.2026 | 26,26 | 26,26 | 26,06 | 26,16 | 0,00% | 315,00 |
| 26.05.2026 | 26,38 | 26,42 | 26,16 | 26,16 | -0,76% | 230,00 |
| 25.05.2026 | 26,46 | 26,46 | 26,30 | 26,36 | -0,15% | 72,00 |
| 22.05.2026 | 26,20 | 26,42 | 26,20 | 26,40 | 0,00% | 310,00 |
| 21.05.2026 | 25,42 | 26,40 | 25,42 | 26,40 | 4,43% | 439,00 |
| 20.05.2026 | 25,10 | 25,28 | 25,10 | 25,28 | -0,24% | 490,00 |
| 19.05.2026 | 24,98 | 25,70 | 24,98 | 25,34 | 2,59% | 810,00 |
| 18.05.2026 | 24,58 | 24,70 | 24,58 | 24,70 | -0,72% | 564,00 |
| 15.05.2026 | 24,64 | 24,88 | 24,64 | 24,88 | -0,16% | 1.127,00 |
| 14.05.2026 | 25,20 | 25,20 | 24,60 | 24,92 | -1,27% | 670,00 |
| 13.05.2026 | 28,68 | 28,68 | 25,22 | 25,24 | -11,69% | 3.832,00 |