Carl Zeiss Meditec AG AFX
XETR · Deutschland · Gesundheitstechnologie
€31,20-0,08 (-0,26 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,20 | -0,26 % | €31,22 | €31,60 | €30,86 | 106,34K |
| 2026-09-30 | €31,28 | -1,01 % | €31,68 | €31,76 | €30,92 | 124,34K |
| 2026-09-29 | €31,60 | +0,51 % | €31,12 | €31,82 | €31,00 | 134,18K |
| 2026-09-28 | €31,44 | +1,22 % | €31,78 | €31,90 | €31,20 | 150,79K |
| 2026-09-25 | €31,06 | -1,52 % | €31,26 | €31,56 | €30,80 | 135,61K |
| 2026-09-24 | €31,54 | +2,80 % | €30,68 | €31,64 | €30,54 | 201,29K |
| 2026-09-23 | €30,68 | +3,93 % | €29,52 | €30,94 | €29,38 | 164,65K |
| 2026-09-22 | €29,52 | +1,51 % | €29,20 | €30,12 | €28,96 | 212,73K |
| 2026-09-21 | €29,08 | -1,29 % | €29,50 | €29,62 | €28,98 | 94,48K |
| 2026-09-18 | €29,46 | +1,52 % | €29,50 | €29,76 | €29,20 | 197,80K |
| 2026-09-17 | €29,02 | -4,22 % | €30,40 | €30,58 | €29,02 | 209,25K |
| 2026-09-16 | €30,30 | +1,00 % | €30,18 | €30,60 | €29,82 | 131,41K |
| 2026-09-15 | €30,00 | -0,92 % | €30,46 | €30,46 | €30,00 | 106,35K |
| 2026-09-14 | €30,28 | -0,07 % | €30,66 | €30,96 | €30,28 | 175,64K |
| 2026-09-11 | €30,30 | -2,38 % | €31,00 | €31,28 | €30,08 | 184,31K |
| 2026-09-10 | €31,04 | +0,84 % | €31,02 | €31,80 | €30,70 | 215,83K |
| 2026-09-09 | €30,78 | -1,28 % | €31,18 | €31,42 | €30,72 | 141,84K |
| 2026-09-08 | €31,18 | -2,99 % | €31,96 | €32,22 | €30,92 | 224,04K |
| 2026-09-07 | €32,14 | +1,84 % | €31,56 | €32,14 | €31,38 | 118,86K |
| 2026-09-04 | €31,56 | -1,87 % | €32,32 | €32,60 | €30,94 | 343,63K |
| 2026-09-03 | €32,16 | -2,19 % | €32,80 | €32,92 | €32,16 | 172,12K |
| 2026-09-02 | €32,88 | +0,55 % | €32,22 | €32,88 | €31,84 | 194,75K |
| 2026-09-01 | €32,70 | +1,74 % | €32,26 | €33,06 | €32,08 | 209,55K |
| 2026-08-31 | €32,14 | -0,06 % | €32,00 | €32,20 | €31,66 | 229,09K |
| 2026-08-28 | €32,16 | -0,06 % | €31,94 | €32,62 | €31,94 | 139,30K |
| 2026-08-27 | €32,18 | +2,88 % | €31,28 | €32,22 | €30,82 | 251,14K |
| 2026-08-26 | €31,28 | -2,01 % | €31,90 | €32,38 | €31,28 | 227,22K |
| 2026-08-25 | €31,92 | -1,18 % | €32,32 | €32,64 | €31,84 | 124,00K |
| 2026-08-24 | €32,30 | -0,55 % | €32,62 | €33,00 | €32,30 | 175,56K |
| 2026-08-21 | €32,48 | +1,06 % | €31,96 | €32,82 | €31,60 | 224,01K |
| 2026-08-20 | €32,14 | -0,31 % | €32,44 | €32,64 | €31,80 | 210,50K |
| 2026-08-19 | €32,24 | +3,27 % | €31,20 | €32,28 | €30,96 | 218,68K |
| 2026-08-18 | €31,22 | +0,13 % | €31,32 | €31,70 | €31,00 | 231,90K |
| 2026-08-17 | €31,18 | -3,41 % | €32,34 | €32,38 | €31,18 | 219,38K |
| 2026-08-14 | €32,28 | +6,04 % | €30,54 | €32,28 | €30,54 | 460,17K |
| 2026-08-13 | €30,44 | +2,08 % | €29,30 | €30,56 | €29,30 | 360,99K |
| 2026-08-12 | €29,82 | -4,05 % | €30,84 | €30,90 | €29,64 | 335,83K |
| 2026-08-11 | €31,08 | +3,60 % | €27,72 | €31,28 | €27,70 | 618,68K |
| 2026-08-10 | €30,00 | +0,33 % | €29,62 | €30,22 | €29,10 | 317,07K |
| 2026-08-07 | €29,90 | +2,05 % | €29,00 | €30,20 | €28,98 | 380,89K |
| 2026-08-06 | €29,30 | -3,24 % | €30,00 | €31,08 | €27,72 | 674,70K |
| 2026-08-05 | €30,28 | -2,20 % | €31,24 | €31,28 | €30,28 | 244,39K |
| 2026-08-04 | €30,96 | -2,58 % | €31,40 | €31,86 | €30,00 | 315,49K |
| 2026-08-03 | €31,78 | +4,20 % | €30,82 | €32,26 | €30,82 | 257,80K |
| 2026-07-31 | €30,50 | +0,26 % | €30,50 | €31,52 | €30,50 | 279,99K |
| 2026-07-30 | €30,42 | +1,33 % | €29,58 | €31,00 | €29,58 | 403,45K |
| 2026-07-29 | €30,02 | +4,45 % | €29,20 | €30,20 | €29,06 | 305,79K |
| 2026-07-28 | €28,74 | +2,57 % | €28,22 | €28,94 | €27,84 | 309,45K |
| 2026-07-27 | €28,02 | +0,79 % | €28,20 | €28,46 | €28,02 | 254,17K |
| 2026-07-24 | €27,80 | +1,68 % | €27,14 | €27,80 | €27,02 | 205,04K |
| 2026-07-23 | €27,34 | -3,05 % | €28,02 | €28,20 | €27,04 | 268,17K |
| 2026-07-22 | €28,20 | +1,51 % | €27,70 | €28,38 | €27,56 | 211,49K |
| 2026-07-21 | €27,78 | -3,41 % | €28,52 | €28,68 | €27,50 | 335,39K |
| 2026-07-20 | €28,76 | -1,84 % | €28,98 | €29,24 | €28,56 | 278,45K |
| 2026-07-17 | €29,30 | -2,33 % | €29,10 | €30,22 | €29,00 | 282,35K |
| 2026-07-16 | €30,00 | +2,25 % | €29,28 | €30,06 | €29,10 | 251,65K |
| 2026-07-15 | €29,34 | +3,02 % | €28,44 | €29,52 | €28,00 | 326,56K |
| 2026-07-14 | €28,48 | -9,76 % | €30,50 | €31,12 | €28,12 | 520,60K |
| 2026-07-13 | €31,56 | +3,14 % | €30,32 | €31,72 | €30,26 | 353,56K |
| 2026-07-10 | €30,60 | +4,51 % | €29,50 | €30,62 | €29,38 | 381,61K |
| 2026-07-09 | €29,28 | +0,41 % | €29,14 | €29,46 | €28,88 | 191,38K |
| 2026-07-08 | €29,16 | +3,04 % | €28,60 | €29,90 | €28,60 | 411,05K |
| 2026-07-07 | €28,30 | -0,77 % | €28,94 | €29,34 | €28,30 | 223,41K |
| 2026-07-06 | €28,52 | -0,77 % | €29,24 | €29,94 | €28,52 | 234,61K |
| 2026-07-03 | €28,74 | +3,83 % | €27,82 | €29,06 | €27,64 | 288,60K |
| 2026-07-02 | €27,68 | -0,50 % | €27,88 | €28,20 | €27,68 | 201,79K |
| 2026-07-01 | €27,82 | +4,51 % | €26,60 | €28,18 | €26,56 | 277,47K |
| 2026-06-30 | €26,62 | +0,08 % | €26,40 | €26,84 | €26,22 | 235,91K |
| 2026-06-29 | €26,60 | -2,56 % | €27,44 | €27,56 | €26,60 | 198,35K |
| 2026-06-26 | €27,30 | -2,50 % | €27,76 | €27,88 | €26,60 | 204,03K |
| 2026-06-25 | €28,00 | +0,86 % | €27,90 | €28,30 | €27,64 | 204,56K |
| 2026-06-24 | €27,76 | +3,04 % | €27,28 | €28,24 | €26,52 | 226,85K |
| 2026-06-23 | €26,94 | -1,75 % | €27,26 | €27,32 | €26,50 | 287,33K |
| 2026-06-22 | €27,42 | +9,94 % | €24,98 | €27,64 | €24,76 | 687,73K |
| 2026-06-19 | €24,94 | +0,40 % | €24,76 | €25,04 | €24,48 | 240,87K |
| 2026-06-18 | €24,84 | -1,43 % | €24,86 | €25,00 | €24,40 | 209,62K |
| 2026-06-17 | €25,20 | +1,61 % | €24,94 | €25,28 | €24,76 | 152,09K |
| 2026-06-16 | €24,80 | -0,96 % | €25,20 | €25,36 | €24,52 | 240,89K |
| 2026-06-15 | €25,04 | +0,16 % | €25,42 | €25,66 | €25,04 | 186,91K |
| 2026-06-12 | €25,00 | +0,73 % | €24,98 | €25,52 | €24,70 | 118,53K |
| 2026-06-11 | €24,82 | -3,42 % | €25,34 | €25,58 | €24,48 | 180,36K |
| 2026-06-10 | €25,70 | -0,31 % | €25,78 | €25,88 | €25,26 | 127,13K |
| 2026-06-09 | €25,78 | -1,75 % | €26,10 | €26,16 | €25,50 | 160,41K |
| 2026-06-08 | €26,24 | -1,87 % | €26,38 | €26,58 | €25,90 | 117,24K |
| 2026-06-05 | €26,74 | +0,38 % | €26,44 | €26,98 | €26,40 | 179,75K |
| 2026-06-04 | €26,64 | +1,52 % | €26,62 | €26,86 | €26,30 | 144,03K |
| 2026-06-03 | €26,24 | +0,54 % | €25,84 | €26,26 | €25,50 | 116,09K |
| 2026-06-02 | €26,10 | +0,31 % | €26,00 | €26,78 | €25,90 | 133,33K |
| 2026-06-01 | €26,02 | +0,54 % | €25,80 | €26,38 | €25,54 | 191,96K |
| 2026-05-29 | €25,88 | -2,19 % | €26,58 | €26,68 | €25,54 | 202,44K |