25,700€
0,16%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,64 | 25,76 | 25,56 | 25,69 | 0,12% | 50,00 |
| 07.05.2026 | 26,58 | 26,58 | 25,66 | 25,66 | -4,40% | 982,00 |
| 06.05.2026 | 26,40 | 26,84 | 26,40 | 26,84 | 1,59% | 50,00 |
| 05.05.2026 | 26,82 | 27,02 | 26,42 | 26,42 | -2,87% | 234,00 |
| 04.05.2026 | 26,80 | 27,44 | 26,80 | 27,20 | 3,58% | 692,00 |
| 30.04.2026 | 25,06 | 26,26 | 25,06 | 26,26 | 3,22% | 110,00 |
| 29.04.2026 | 25,68 | 25,68 | 25,44 | 25,44 | -1,78% | 11,00 |
| 28.04.2026 | 26,42 | 26,42 | 25,90 | 25,90 | -3,00% | 10,00 |
| 27.04.2026 | 26,26 | 26,70 | 26,22 | 26,70 | 0,91% | 860,00 |
| 24.04.2026 | 26,64 | 26,64 | 26,22 | 26,46 | -0,15% | 92,00 |
| 23.04.2026 | 27,50 | 27,50 | 26,50 | 26,50 | -4,54% | 244,00 |
| 22.04.2026 | 27,62 | 27,76 | 27,16 | 27,76 | -1,91% | 211,00 |
| 21.04.2026 | 28,00 | 28,30 | 27,84 | 28,30 | 1,73% | 677,00 |
| 20.04.2026 | 27,50 | 27,82 | 27,50 | 27,82 | 0,00% | 154,00 |
| 17.04.2026 | 27,88 | 28,28 | 27,68 | 27,82 | 1,53% | 4.892,00 |
| 16.04.2026 | 27,28 | 27,42 | 27,28 | 27,40 | -0,07% | 220,00 |
| 15.04.2026 | 27,32 | 27,64 | 27,18 | 27,42 | 0,44% | 6.571,00 |
| 14.04.2026 | 26,32 | 27,42 | 26,32 | 27,30 | 3,80% | 1.145,00 |
| 13.04.2026 | 25,96 | 26,30 | 25,76 | 26,30 | 1,08% | 840,00 |
| 10.04.2026 | 25,44 | 26,02 | 25,44 | 26,02 | 0,93% | 130,00 |
| 09.04.2026 | 25,32 | 25,78 | 25,32 | 25,78 | 1,18% | 387,00 |
| 08.04.2026 | 25,76 | 25,84 | 25,48 | 25,48 | 1,92% | 1.296,00 |
| 07.04.2026 | 24,64 | 25,62 | 24,64 | 25,00 | -0,24% | 486,00 |
| 02.04.2026 | 24,54 | 25,06 | 24,28 | 25,06 | 0,32% | 1.010,00 |
| 01.04.2026 | 24,72 | 24,98 | 24,44 | 24,98 | 2,88% | 6.253,00 |
| 31.03.2026 | 24,18 | 24,36 | 24,16 | 24,28 | -0,57% | 650,00 |
| 30.03.2026 | 24,08 | 24,42 | 24,00 | 24,42 | 0,58% | 325,00 |
| 27.03.2026 | 25,00 | 25,00 | 24,02 | 24,28 | -4,41% | 455,00 |
| 26.03.2026 | 24,92 | 25,40 | 24,92 | 25,40 | 2,92% | 10,00 |
| 25.03.2026 | 24,04 | 25,16 | 24,04 | 24,68 | 2,07% | 361,00 |
| 24.03.2026 | 23,20 | 24,18 | 23,20 | 24,18 | 2,89% | 535,00 |
| 23.03.2026 | 23,34 | 23,50 | 22,68 | 23,50 | 0,69% | 1.000,00 |
| 20.03.2026 | 23,78 | 23,78 | 23,18 | 23,34 | -1,02% | 264,00 |
| 19.03.2026 | 23,32 | 23,58 | 23,00 | 23,58 | -0,34% | 555,00 |
| 18.03.2026 | 23,72 | 23,72 | 23,40 | 23,66 | 0,25% | 240,00 |
| 17.03.2026 | 23,52 | 23,60 | 23,42 | 23,60 | -0,59% | 159,00 |
| 16.03.2026 | 24,00 | 24,00 | 23,32 | 23,74 | -0,25% | 785,00 |
| 13.03.2026 | 23,42 | 23,94 | 23,42 | 23,80 | -0,17% | 900,00 |
| 12.03.2026 | 23,78 | 24,06 | 23,68 | 23,84 | -0,91% | 1.820,00 |
| 11.03.2026 | 24,72 | 24,72 | 23,82 | 24,06 | -2,83% | 337,00 |
| 10.03.2026 | 25,04 | 25,04 | 24,76 | 24,76 | -0,88% | 950,00 |
| 09.03.2026 | 24,82 | 24,98 | 24,42 | 24,98 | -1,11% | 1.683,00 |
| 06.03.2026 | 25,54 | 25,70 | 25,20 | 25,26 | -0,63% | 2.007,00 |
| 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 |