40,560€
1,20%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 44,31 | 45,34 | 44,02 | 44,80 | 2,05% | 4.480,00 |
| 17.09.2025 | 43,23 | 44,29 | 42,84 | 43,90 | 1,57% | 3.191,00 |
| 16.09.2025 | 42,99 | 43,44 | 42,62 | 43,22 | 1,22% | 1.751,00 |
| 15.09.2025 | 42,83 | 43,84 | 42,70 | 42,70 | 0,23% | 8.925,00 |
| 12.09.2025 | 42,68 | 43,20 | 41,94 | 42,60 | 0,05% | 6.304,00 |
| 11.09.2025 | 42,78 | 43,34 | 42,04 | 42,58 | -0,14% | 9.744,00 |
| 10.09.2025 | 42,18 | 43,22 | 41,84 | 42,64 | 3,29% | 10.627,00 |
| 09.09.2025 | 41,17 | 41,46 | 40,52 | 41,28 | -0,27% | 6.285,00 |
| 08.09.2025 | 41,61 | 41,94 | 40,80 | 41,39 | -0,27% | 3.886,00 |
| 05.09.2025 | 42,02 | 42,42 | 41,18 | 41,50 | -1,43% | 5.367,00 |
| 04.09.2025 | 42,67 | 43,26 | 41,76 | 42,10 | -1,41% | 6.408,00 |
| 03.09.2025 | 43,05 | 43,86 | 42,28 | 42,70 | -0,47% | 3.164,00 |
| 02.09.2025 | 44,58 | 44,67 | 42,72 | 42,90 | -3,60% | 6.995,00 |
| 01.09.2025 | 43,21 | 45,08 | 43,20 | 44,50 | 3,10% | 4.050,00 |
| 29.08.2025 | 43,33 | 43,68 | 42,88 | 43,16 | -0,64% | 2.690,00 |
| 28.08.2025 | 43,09 | 43,94 | 43,07 | 43,44 | 1,31% | 3.002,00 |
| 27.08.2025 | 43,43 | 43,96 | 42,58 | 42,88 | -0,79% | 1.375,00 |
| 26.08.2025 | 42,71 | 44,02 | 42,62 | 43,22 | 0,91% | 3.790,00 |
| 25.08.2025 | 43,11 | 43,48 | 42,38 | 42,83 | -0,70% | 6.271,00 |
| 22.08.2025 | 42,34 | 43,30 | 42,16 | 43,13 | 1,96% | 3.406,00 |
| 21.08.2025 | 42,68 | 42,76 | 42,06 | 42,30 | -1,51% | 20.465,00 |
| 20.08.2025 | 42,74 | 42,95 | 42,25 | 42,95 | -0,79% | 8.578,00 |
| 19.08.2025 | 43,90 | 43,92 | 43,07 | 43,29 | -1,70% | 2.919,00 |
| 18.08.2025 | 44,34 | 44,45 | 43,48 | 44,04 | -0,16% | 580,00 |
| 15.08.2025 | 44,20 | 44,76 | 43,86 | 44,11 | -0,14% | 7.669,00 |
| 14.08.2025 | 43,18 | 44,44 | 42,92 | 44,17 | 2,15% | 5.706,00 |
| 13.08.2025 | 43,17 | 43,54 | 43,04 | 43,24 | 0,02% | 4.987,00 |
| 12.08.2025 | 42,29 | 43,24 | 41,62 | 43,23 | 2,30% | 3.921,00 |
| 11.08.2025 | 43,50 | 43,53 | 42,09 | 42,26 | -2,60% | 9.370,00 |
| 08.08.2025 | 43,15 | 44,37 | 42,79 | 43,39 | -0,14% | 9.715,00 |
| 07.08.2025 | 47,84 | 47,86 | 41,04 | 43,45 | -9,33% | 22.134,00 |
| 06.08.2025 | 48,26 | 48,57 | 47,78 | 47,92 | -0,27% | 6.330,00 |
| 05.08.2025 | 46,41 | 48,48 | 46,41 | 48,05 | 3,65% | 5.920,00 |
| 04.08.2025 | 46,79 | 46,81 | 45,62 | 46,36 | -0,69% | 2.168,00 |
| 01.08.2025 | 48,61 | 48,72 | 46,44 | 46,68 | -4,56% | 6.143,00 |
| 31.07.2025 | 50,28 | 50,55 | 48,74 | 48,91 | -2,30% | 8.335,00 |
| 30.07.2025 | 51,50 | 52,03 | 49,94 | 50,06 | -2,18% | 4.468,00 |
| 29.07.2025 | 50,73 | 51,95 | 50,63 | 51,18 | 0,74% | 4.900,00 |
| 28.07.2025 | 51,55 | 52,30 | 50,55 | 50,80 | -0,49% | 2.767,00 |