25,380€
-8,31%
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 | 27,76 | 28,33 | 25,22 | 25,38 | -9,03% | 28.116,00 |
| 11.02.2026 | 28,35 | 28,43 | 27,18 | 27,90 | -1,66% | 29.965,00 |
| 10.02.2026 | 27,96 | 28,54 | 27,86 | 28,37 | 1,07% | 16.713,00 |
| 09.02.2026 | 27,63 | 28,32 | 27,53 | 28,07 | 2,04% | 17.102,00 |
| 06.02.2026 | 27,23 | 27,62 | 26,94 | 27,51 | 0,51% | 18.884,00 |
| 05.02.2026 | 27,82 | 27,90 | 27,16 | 27,37 | -1,26% | 13.470,00 |
| 04.02.2026 | 27,55 | 28,04 | 27,40 | 27,72 | 0,33% | 15.230,00 |
| 03.02.2026 | 28,04 | 28,30 | 27,49 | 27,63 | -0,97% | 15.407,00 |
| 02.02.2026 | 27,67 | 28,18 | 27,35 | 27,90 | -1,34% | 13.296,00 |
| 30.01.2026 | 28,33 | 28,38 | 27,86 | 28,28 | -0,18% | 22.329,00 |
| 29.01.2026 | 29,00 | 29,38 | 28,00 | 28,33 | -2,41% | 18.869,00 |
| 28.01.2026 | 27,64 | 29,14 | 27,08 | 29,03 | 4,99% | 14.533,00 |
| 27.01.2026 | 28,89 | 29,17 | 27,46 | 27,65 | -4,59% | 21.317,00 |
| 26.01.2026 | 28,23 | 29,10 | 27,70 | 28,98 | 1,68% | 24.459,00 |
| 23.01.2026 | 29,56 | 29,97 | 28,11 | 28,50 | -3,32% | 40.215,00 |
| 22.01.2026 | 36,72 | 36,86 | 28,95 | 29,48 | -17,88% | 71.087,00 |
| 21.01.2026 | 35,63 | 36,37 | 34,70 | 35,90 | 1,44% | 10.984,00 |
| 20.01.2026 | 36,90 | 36,99 | 34,72 | 35,39 | -6,33% | 18.532,00 |
| 19.01.2026 | 38,84 | 39,08 | 37,48 | 37,78 | -4,62% | 9.067,00 |
| 16.01.2026 | 39,75 | 40,02 | 39,06 | 39,61 | -0,23% | 10.120,00 |
| 15.01.2026 | 40,15 | 40,32 | 39,44 | 39,70 | -1,02% | 16.217,00 |
| 14.01.2026 | 41,05 | 41,52 | 39,74 | 40,11 | -2,39% | 4.517,00 |
| 13.01.2026 | 41,30 | 41,76 | 40,62 | 41,09 | -0,36% | 6.683,00 |
| 12.01.2026 | 41,39 | 41,76 | 40,52 | 41,24 | -0,34% | 10.648,00 |
| 09.01.2026 | 41,92 | 42,38 | 41,02 | 41,38 | -1,19% | 4.099,00 |
| 08.01.2026 | 42,55 | 42,94 | 41,12 | 41,88 | -1,74% | 7.589,00 |
| 07.01.2026 | 42,33 | 43,58 | 42,25 | 42,62 | 0,85% | 13.322,00 |
| 06.01.2026 | 40,35 | 42,66 | 40,34 | 42,26 | 5,02% | 15.775,00 |
| 05.01.2026 | 39,76 | 40,45 | 39,44 | 40,24 | 2,24% | 9.715,00 |
| 02.01.2026 | 40,08 | 40,54 | 39,18 | 39,36 | -1,50% | 19.244,00 |
| 30.12.2025 | 40,49 | 40,80 | 39,92 | 39,96 | -1,53% | 4.131,00 |
| 29.12.2025 | 40,21 | 40,94 | 40,21 | 40,58 | 1,05% | 5.516,00 |
| 23.12.2025 | 40,29 | 40,68 | 39,98 | 40,16 | -0,20% | 9.285,00 |
| 22.12.2025 | 40,12 | 40,46 | 39,86 | 40,24 | 0,70% | 6.887,00 |
| 19.12.2025 | 39,69 | 40,42 | 39,40 | 39,96 | 0,76% | 12.530,00 |
| 18.12.2025 | 39,92 | 40,48 | 39,12 | 39,66 | -1,29% | 20.664,00 |
| 17.12.2025 | 40,12 | 40,58 | 39,30 | 40,18 | 0,30% | 2.390,00 |
| 16.12.2025 | 39,71 | 40,40 | 39,49 | 40,06 | 0,05% | 5.467,00 |
| 15.12.2025 | 40,78 | 40,83 | 39,72 | 40,04 | -1,28% | 9.313,00 |
| 12.12.2025 | 40,24 | 40,84 | 39,07 | 40,56 | 1,05% | 16.070,00 |
| 11.12.2025 | 43,00 | 46,59 | 39,02 | 40,14 | -6,17% | 22.211,00 |
| 10.12.2025 | 43,52 | 44,06 | 42,70 | 42,78 | -1,77% | 6.517,00 |
| 09.12.2025 | 42,64 | 43,92 | 42,26 | 43,55 | 2,47% | 5.398,00 |
| 08.12.2025 | 43,39 | 43,52 | 39,88 | 42,50 | -1,78% | 5.126,00 |
| 05.12.2025 | 43,32 | 43,74 | 43,12 | 43,27 | 0,49% | 2.036,00 |
| 04.12.2025 | 43,26 | 43,31 | 42,70 | 43,06 | 0,37% | 6.387,00 |
| 03.12.2025 | 43,11 | 44,08 | 42,72 | 42,90 | -0,33% | 3.380,00 |
| 02.12.2025 | 43,45 | 43,56 | 42,70 | 43,04 | -1,37% | 6.960,00 |
| 01.12.2025 | 44,58 | 45,14 | 43,44 | 43,64 | -1,98% | 6.303,00 |
| 28.11.2025 | 44,85 | 45,08 | 44,44 | 44,52 | -0,04% | 8.024,00 |
| 27.11.2025 | 45,61 | 45,71 | 44,54 | 44,54 | -1,72% | 4.040,00 |
| 26.11.2025 | 46,26 | 46,40 | 45,12 | 45,32 | -1,31% | 5.149,00 |
| 25.11.2025 | 44,84 | 45,95 | 44,62 | 45,92 | 2,41% | 11.980,00 |
| 24.11.2025 | 43,62 | 45,10 | 43,35 | 44,84 | 4,09% | 6.117,00 |
| 21.11.2025 | 41,86 | 43,57 | 41,69 | 43,08 | 2,79% | 13.320,00 |
| 20.11.2025 | 43,24 | 43,82 | 41,87 | 41,91 | -1,76% | 7.178,00 |
| 19.11.2025 | 41,50 | 43,00 | 41,35 | 42,66 | 3,14% | 6.232,00 |
| 18.11.2025 | 40,55 | 41,75 | 40,32 | 41,36 | 0,34% | 5.148,00 |
| 17.11.2025 | 42,89 | 42,92 | 41,22 | 41,22 | -2,92% | 5.005,00 |
| 14.11.2025 | 43,36 | 43,42 | 42,24 | 42,46 | -1,76% | 1.210,00 |
| 13.11.2025 | 43,84 | 43,96 | 43,08 | 43,22 | -0,83% | 4.843,00 |
| 12.11.2025 | 42,96 | 44,16 | 42,80 | 43,58 | 1,97% | 9.024,00 |
| 11.11.2025 | 42,52 | 43,07 | 42,18 | 42,74 | 0,99% | 3.643,00 |
| 10.11.2025 | 43,09 | 43,86 | 42,19 | 42,32 | -0,47% | 5.365,00 |
| 07.11.2025 | 41,93 | 42,89 | 41,75 | 42,52 | 1,72% | 3.336,00 |
| 06.11.2025 | 42,88 | 43,16 | 41,62 | 41,80 | -2,79% | 2.742,00 |
| 05.11.2025 | 42,64 | 43,10 | 40,90 | 43,00 | 0,42% | 3.321,00 |
| 04.11.2025 | 42,80 | 43,84 | 42,54 | 42,82 | -0,81% | 1.259,00 |
| 03.11.2025 | 44,05 | 44,28 | 43,11 | 43,17 | -1,12% | 2.805,00 |
| 31.10.2025 | 43,69 | 44,19 | 43,44 | 43,66 | 0,05% | 3.568,00 |
| 30.10.2025 | 44,59 | 44,67 | 43,39 | 43,64 | -2,15% | 2.337,00 |
| 29.10.2025 | 44,63 | 45,06 | 44,20 | 44,60 | -0,04% | 6.854,00 |
| 28.10.2025 | 45,01 | 45,15 | 44,28 | 44,62 | -0,84% | 4.476,00 |
| 27.10.2025 | 46,12 | 46,38 | 44,77 | 45,00 | -1,32% | 5.654,00 |
| 24.10.2025 | 47,40 | 47,64 | 45,37 | 45,60 | -3,14% | 9.523,00 |
| 23.10.2025 | 47,38 | 47,51 | 46,60 | 47,08 | -0,59% | 2.802,00 |
| 22.10.2025 | 47,74 | 48,24 | 47,08 | 47,36 | -0,67% | 2.741,00 |
| 21.10.2025 | 47,21 | 48,36 | 46,96 | 47,68 | 0,93% | 10.883,00 |
| 20.10.2025 | 45,99 | 47,46 | 45,64 | 47,24 | 3,69% | 9.000,00 |
| 17.10.2025 | 46,39 | 46,55 | 45,56 | 45,56 | -1,85% | 2.437,00 |
| 16.10.2025 | 44,67 | 47,00 | 44,67 | 46,42 | 4,13% | 5.005,00 |
| 15.10.2025 | 45,88 | 46,54 | 44,58 | 44,58 | -1,50% | 5.360,00 |
| 14.10.2025 | 45,52 | 45,68 | 44,50 | 45,26 | -0,83% | 4.905,00 |
| 13.10.2025 | 43,12 | 45,88 | 42,96 | 45,64 | 7,04% | 7.309,00 |
| 10.10.2025 | 44,25 | 44,52 | 42,64 | 42,64 | -3,49% | 4.951,00 |
| 09.10.2025 | 44,84 | 45,06 | 44,18 | 44,18 | -1,36% | 8.444,00 |
| 08.10.2025 | 45,09 | 45,22 | 44,06 | 44,79 | -0,47% | 18.280,00 |
| 07.10.2025 | 45,58 | 45,72 | 44,94 | 45,00 | -0,79% | 1.967,00 |
| 06.10.2025 | 45,22 | 45,94 | 44,86 | 45,36 | 0,33% | 8.231,00 |
| 03.10.2025 | 43,94 | 45,46 | 43,84 | 45,21 | 3,50% | 4.539,00 |
| 02.10.2025 | 43,80 | 44,74 | 43,54 | 43,68 | 0,88% | 8.336,00 |
| 01.10.2025 | 42,28 | 43,80 | 42,23 | 43,30 | 2,07% | 916,00 |
| 30.09.2025 | 42,73 | 42,91 | 41,68 | 42,42 | 0,19% | 5.140,00 |
| 29.09.2025 | 42,56 | 43,02 | 41,92 | 42,34 | -0,28% | 2.256,00 |
| 26.09.2025 | 42,81 | 43,12 | 42,20 | 42,46 | -1,44% | 6.803,00 |
| 25.09.2025 | 45,87 | 45,91 | 42,46 | 43,08 | -5,98% | 12.718,00 |
| 24.09.2025 | 45,86 | 46,10 | 44,98 | 45,82 | 0,39% | 8.006,00 |
| 23.09.2025 | 45,51 | 46,32 | 45,34 | 45,64 | 1,20% | 11.960,00 |
| 22.09.2025 | 44,58 | 45,53 | 44,30 | 45,10 | 1,90% | 3.613,00 |
| 19.09.2025 | 44,96 | 45,26 | 44,00 | 44,26 | -1,21% | 2.182,00 |