34,870€
-1,27%
Echtzeit-Aktienkurs Carl Zeiss Meditec AG
Bid:
Ask:
Aktienkurse zur Carl Zeiss Meditec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 35,34 | 35,44 | 34,53 | 34,87 | -1,86% | 5.022,00 |
| 05.11.2026 | 35,51 | 36,29 | 35,21 | 35,53 | -0,59% | 7.108,00 |
| 04.11.2026 | 34,86 | 35,96 | 34,59 | 35,74 | 1,82% | 2.557,00 |
| 03.11.2026 | 34,69 | 35,20 | 34,54 | 35,10 | 0,86% | 4.656,00 |
| 02.11.2026 | 34,87 | 35,64 | 34,57 | 34,80 | -0,66% | 11.787,00 |
| 30.10.2026 | 34,66 | 36,11 | 34,47 | 35,03 | 1,04% | 6.864,00 |
| 29.10.2026 | 34,73 | 35,11 | 34,28 | 34,67 | -0,12% | 7.899,00 |
| 28.10.2026 | 35,16 | 35,69 | 34,49 | 34,71 | -1,08% | 16.217,00 |
| 27.10.2026 | 35,22 | 35,61 | 35,07 | 35,09 | -0,48% | 9.800,00 |
| 26.10.2026 | 35,43 | 36,26 | 35,15 | 35,26 | -0,14% | 6.183,00 |
| 23.10.2026 | 34,85 | 35,64 | 34,67 | 35,31 | 0,66% | 7.730,00 |
| 22.10.2026 | 33,97 | 35,16 | 33,76 | 35,08 | 2,57% | 5.579,00 |
| 21.10.2026 | 33,69 | 34,88 | 33,40 | 34,20 | 1,85% | 6.032,00 |
| 20.10.2026 | 32,47 | 33,76 | 32,28 | 33,58 | 2,44% | 17.980,00 |
| 19.10.2026 | 32,72 | 32,95 | 32,42 | 32,78 | 0,37% | 3.270,00 |
| 16.10.2026 | 32,85 | 33,38 | 32,39 | 32,66 | -0,06% | 16.423,00 |
| 15.10.2026 | 32,88 | 33,57 | 32,51 | 32,68 | -0,43% | 14.040,00 |
| 14.10.2026 | 32,79 | 33,34 | 32,54 | 32,82 | 0,46% | 3.469,00 |
| 13.10.2026 | 32,40 | 33,14 | 32,27 | 32,67 | 0,83% | 11.629,00 |
| 12.10.2026 | 32,43 | 33,18 | 32,25 | 32,40 | 0,34% | 12.734,00 |
| 09.10.2026 | 31,31 | 32,46 | 31,03 | 32,29 | 4,06% | 41.960,00 |
| 08.10.2026 | 31,64 | 31,72 | 30,92 | 31,03 | -2,27% | 4.244,00 |
| 07.10.2026 | 30,88 | 31,89 | 30,77 | 31,75 | 2,82% | 9.580,00 |
| 06.10.2026 | 30,44 | 31,53 | 30,42 | 30,88 | 1,38% | 18.146,00 |
| 05.10.2026 | 29,82 | 30,92 | 29,14 | 30,46 | -2,15% | 13.556,00 |
| 02.10.2026 | 31,17 | 31,43 | 30,59 | 31,13 | -0,29% | 9.173,00 |
| 01.10.2026 | 31,02 | 31,61 | 30,79 | 31,22 | 0,19% | 18.300,00 |
| 30.09.2026 | 31,69 | 31,75 | 30,92 | 31,16 | -1,24% | 16.297,00 |
| 29.09.2026 | 31,49 | 31,82 | 31,05 | 31,55 | 0,19% | 5.072,00 |
| 28.09.2026 | 31,00 | 31,86 | 30,95 | 31,49 | 1,19% | 31.782,00 |
| 25.09.2026 | 31,59 | 31,62 | 30,76 | 31,12 | -1,11% | 1.336,00 |
| 24.09.2026 | 30,72 | 31,70 | 30,54 | 31,47 | 2,84% | 18.269,00 |
| 23.09.2026 | 29,65 | 30,96 | 29,34 | 30,60 | 3,24% | 4.237,00 |
| 22.09.2026 | 29,15 | 30,12 | 28,93 | 29,64 | 1,72% | 3.660,00 |
| 21.09.2026 | 29,46 | 29,57 | 28,98 | 29,14 | -0,48% | 5.948,00 |
| 18.09.2026 | 28,98 | 29,76 | 28,88 | 29,28 | 0,34% | 6.464,00 |
| 17.09.2026 | 30,26 | 30,52 | 29,07 | 29,18 | -4,11% | 10.827,00 |
| 16.09.2026 | 30,13 | 30,62 | 29,84 | 30,43 | 1,30% | 6.218,00 |
| 15.09.2026 | 30,38 | 30,42 | 29,99 | 30,04 | -1,22% | 4.013,00 |
| 14.09.2026 | 29,94 | 30,94 | 29,64 | 30,41 | 0,13% | 3.516,00 |
| 11.09.2026 | 30,93 | 31,34 | 30,09 | 30,37 | -1,30% | 20.260,00 |
| 10.09.2026 | 30,73 | 31,81 | 30,71 | 30,77 | 0,65% | 11.760,00 |
| 09.09.2026 | 31,12 | 31,45 | 30,57 | 30,57 | -2,24% | 4.515,00 |
| 08.09.2026 | 32,04 | 32,23 | 30,93 | 31,27 | -2,25% | 3.570,00 |
| 07.09.2026 | 31,45 | 32,28 | 31,40 | 31,99 | 1,98% | 1.198,00 |
| 04.09.2026 | 32,32 | 32,65 | 30,98 | 31,37 | -2,52% | 14.842,00 |
| 03.09.2026 | 32,76 | 32,94 | 32,01 | 32,18 | -1,89% | 11.363,00 |
| 02.09.2026 | 32,49 | 32,89 | 31,85 | 32,80 | 0,92% | 9.282,00 |
| 01.09.2026 | 31,99 | 33,07 | 31,82 | 32,50 | 1,66% | 7.655,00 |
| 31.08.2026 | 32,02 | 32,40 | 31,69 | 31,97 | -0,06% | 4.770,00 |
| 28.08.2026 | 32,11 | 32,63 | 31,78 | 31,99 | -0,25% | 7.804,00 |
| 27.08.2026 | 31,35 | 32,41 | 30,84 | 32,07 | 2,36% | 11.202,00 |
| 26.08.2026 | 31,74 | 32,37 | 31,22 | 31,33 | -1,63% | 22.047,00 |
| 25.08.2026 | 32,48 | 32,60 | 31,68 | 31,85 | -2,06% | 4.879,00 |
| 24.08.2026 | 32,45 | 32,96 | 32,27 | 32,52 | 0,31% | 9.818,00 |
| 21.08.2026 | 31,91 | 32,84 | 31,70 | 32,42 | 1,60% | 12.690,00 |
| 20.08.2026 | 32,15 | 32,66 | 31,64 | 31,91 | -0,84% | 10.440,00 |
| 19.08.2026 | 31,16 | 32,29 | 30,94 | 32,18 | 2,52% | 11.776,00 |
| 18.08.2026 | 30,95 | 31,72 | 30,94 | 31,39 | 1,10% | 8.264,00 |
| 17.08.2026 | 31,98 | 32,38 | 31,01 | 31,05 | -3,09% | 14.698,00 |
| 14.08.2026 | 30,29 | 32,28 | 30,29 | 32,04 | 5,78% | 6.710,00 |
| 13.08.2026 | 29,40 | 30,52 | 29,13 | 30,29 | 1,30% | 5.714,00 |
| 12.08.2026 | 31,02 | 31,05 | 29,66 | 29,90 | -3,17% | 5.386,00 |
| 11.08.2026 | 28,65 | 31,29 | 27,76 | 30,88 | 3,35% | 16.914,00 |
| 10.08.2026 | 29,92 | 30,22 | 29,08 | 29,88 | -0,17% | 14.870,00 |
| 07.08.2026 | 29,27 | 30,20 | 28,98 | 29,93 | 2,19% | 10.155,00 |
| 06.08.2026 | 30,36 | 31,05 | 27,73 | 29,29 | -3,40% | 24.429,00 |
| 05.08.2026 | 31,02 | 31,38 | 30,19 | 30,32 | -2,04% | 2.646,00 |
| 04.08.2026 | 31,90 | 31,95 | 30,05 | 30,95 | -2,52% | 13.112,00 |
| 03.08.2026 | 30,95 | 32,27 | 30,90 | 31,75 | 3,52% | 16.328,00 |
| 31.07.2026 | 30,55 | 31,51 | 30,30 | 30,67 | 0,49% | 10.570,00 |
| 30.07.2026 | 29,73 | 31,00 | 29,57 | 30,52 | 2,24% | 10.538,00 |
| 29.07.2026 | 28,45 | 30,21 | 28,45 | 29,85 | 4,48% | 13.838,00 |
| 28.07.2026 | 28,07 | 28,94 | 27,86 | 28,57 | 1,53% | 15.809,00 |
| 27.07.2026 | 27,85 | 28,45 | 27,85 | 28,14 | 1,88% | 13.860,00 |
| 24.07.2026 | 27,33 | 27,89 | 27,02 | 27,62 | 1,10% | 4.919,00 |
| 23.07.2026 | 28,09 | 28,22 | 27,08 | 27,32 | -3,22% | 13.012,00 |
| 22.07.2026 | 27,71 | 28,38 | 27,58 | 28,23 | 1,62% | 18.874,00 |
| 21.07.2026 | 28,67 | 28,87 | 27,53 | 27,78 | -3,37% | 19.654,00 |
| 20.07.2026 | 29,27 | 29,30 | 28,56 | 28,75 | -2,28% | 12.756,00 |
| 17.07.2026 | 29,67 | 30,26 | 29,27 | 29,42 | -1,80% | 6.921,00 |
| 16.07.2026 | 29,34 | 30,11 | 29,08 | 29,96 | 1,77% | 22.204,00 |
| 15.07.2026 | 28,52 | 29,54 | 28,03 | 29,44 | 3,48% | 12.027,00 |
| 14.07.2026 | 31,15 | 31,31 | 28,15 | 28,45 | -8,99% | 19.234,00 |
| 13.07.2026 | 30,58 | 31,73 | 30,28 | 31,26 | 2,90% | 21.841,00 |
| 10.07.2026 | 29,39 | 30,62 | 29,27 | 30,38 | 3,93% | 24.018,00 |
| 09.07.2026 | 29,42 | 29,48 | 28,88 | 29,23 | -0,44% | 5.040,00 |
| 08.07.2026 | 28,44 | 29,90 | 28,38 | 29,36 | 3,34% | 10.900,00 |
| 07.07.2026 | 28,54 | 29,38 | 28,27 | 28,41 | -1,11% | 19.950,00 |
| 06.07.2026 | 28,79 | 29,93 | 28,40 | 28,73 | 0,38% | 23.307,00 |
| 03.07.2026 | 27,77 | 29,06 | 27,66 | 28,62 | 3,85% | 13.650,00 |
| 02.07.2026 | 27,85 | 28,20 | 27,44 | 27,56 | -0,58% | 4.422,00 |
| 01.07.2026 | 26,75 | 28,16 | 26,35 | 27,72 | 4,76% | 5.116,00 |
| 30.06.2026 | 26,72 | 26,85 | 26,22 | 26,46 | -1,38% | 3.050,00 |
| 29.06.2026 | 27,37 | 27,62 | 26,30 | 26,83 | -2,15% | 6.982,00 |
| 26.06.2026 | 27,79 | 27,91 | 26,65 | 27,42 | -1,22% | 11.691,00 |
| 25.06.2026 | 27,76 | 28,30 | 27,64 | 27,76 | 0,43% | 11.710,00 |
| 24.06.2026 | 26,90 | 28,18 | 26,52 | 27,64 | 2,94% | 3.300,00 |
| 23.06.2026 | 27,32 | 27,35 | 26,49 | 26,85 | -1,21% | 14.808,00 |
| 22.06.2026 | 24,90 | 27,64 | 24,76 | 27,18 | 9,03% | 15.059,00 |