73,700€
0,34%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,80 | 71,42 | 70,21 | 71,01 | 0,44% | 221,00 |
| 04.05.2026 | 70,71 | 71,78 | 70,52 | 70,70 | 0,63% | 776,00 |
| 30.04.2026 | 68,65 | 70,57 | 68,41 | 70,26 | 2,36% | - |
| 29.04.2026 | 70,83 | 70,86 | 68,41 | 68,64 | -3,13% | 339,00 |
| 28.04.2026 | 79,07 | 81,43 | 69,50 | 70,86 | -10,28% | 527,00 |
| 27.04.2026 | 77,81 | 79,87 | 77,56 | 78,98 | 1,46% | 268,00 |
| 24.04.2026 | 79,17 | 79,28 | 76,55 | 77,84 | -1,59% | 300,00 |
| 23.04.2026 | 79,35 | 79,97 | 78,30 | 79,10 | -0,43% | - |
| 22.04.2026 | 79,01 | 80,64 | 78,94 | 79,44 | 0,53% | 56,00 |
| 21.04.2026 | 81,10 | 81,49 | 78,85 | 79,02 | -2,47% | 570,00 |
| 20.04.2026 | 80,54 | 81,62 | 80,23 | 81,02 | 0,53% | - |
| 17.04.2026 | 80,47 | 81,80 | 80,01 | 80,59 | 0,16% | 78,00 |
| 16.04.2026 | 79,84 | 80,60 | 79,65 | 80,46 | 0,76% | 90,00 |
| 15.04.2026 | 81,84 | 81,98 | 79,60 | 79,85 | -2,42% | - |
| 14.04.2026 | 81,04 | 82,86 | 80,09 | 81,83 | 0,89% | 636,00 |
| 13.04.2026 | 79,25 | 81,13 | 78,83 | 81,11 | 2,06% | - |
| 10.04.2026 | 79,58 | 80,28 | 78,98 | 79,47 | -0,05% | - |
| 09.04.2026 | 79,77 | 80,08 | 78,27 | 79,51 | -0,33% | 7,00 |
| 08.04.2026 | 78,67 | 79,99 | 78,55 | 79,77 | 1,15% | 1.134,00 |
| 07.04.2026 | 78,87 | 79,85 | 78,21 | 78,86 | 0,10% | - |
| 02.04.2026 | 78,70 | 79,56 | 77,98 | 78,78 | 0,28% | - |
| 01.04.2026 | 78,24 | 78,69 | 77,75 | 78,56 | 0,38% | - |
| 31.03.2026 | 77,26 | 78,38 | 76,08 | 78,26 | 1,22% | - |
| 30.03.2026 | 76,97 | 78,01 | 76,92 | 77,32 | 0,49% | 780,00 |
| 27.03.2026 | 77,35 | 77,46 | 76,02 | 76,94 | -0,50% | - |
| 26.03.2026 | 75,73 | 78,56 | 75,41 | 77,33 | 2,01% | - |
| 25.03.2026 | 74,63 | 76,06 | 74,49 | 75,81 | 1,79% | 460,00 |
| 24.03.2026 | 75,80 | 75,82 | 74,09 | 74,48 | -1,52% | 403,00 |
| 23.03.2026 | 75,93 | 76,86 | 75,15 | 75,63 | -0,57% | 36,00 |
| 20.03.2026 | 77,70 | 78,11 | 75,64 | 76,06 | -1,97% | 17,00 |
| 19.03.2026 | 77,70 | 78,64 | 77,20 | 77,59 | -0,08% | 77,00 |
| 18.03.2026 | 80,27 | 80,43 | 77,40 | 77,65 | -3,18% | 126,00 |
| 17.03.2026 | 81,17 | 82,03 | 79,26 | 80,20 | -1,06% | - |
| 16.03.2026 | 81,67 | 82,78 | 80,87 | 81,06 | -0,67% | 85,00 |
| 13.03.2026 | 80,57 | 82,35 | 80,54 | 81,61 | 1,44% | 143,00 |
| 12.03.2026 | 80,98 | 82,73 | 80,25 | 80,45 | -0,64% | - |
| 11.03.2026 | 78,92 | 81,36 | 77,98 | 80,97 | 2,14% | 1.197,00 |
| 10.03.2026 | 80,18 | 80,32 | 78,64 | 79,27 | -1,13% | - |
| 09.03.2026 | 81,13 | 81,45 | 78,18 | 80,18 | -1,00% | 81,00 |
| 06.03.2026 | 80,48 | 81,12 | 78,62 | 80,99 | 0,67% | 14,00 |
| 05.03.2026 | 82,48 | 82,58 | 80,07 | 80,45 | -2,27% | 143,00 |
| 04.03.2026 | 84,25 | 84,42 | 81,95 | 82,32 | -2,38% | - |
| 03.03.2026 | 85,11 | 85,45 | 83,41 | 84,33 | -0,94% | 920,00 |
| 02.03.2026 | 81,68 | 85,30 | 81,45 | 85,13 | 2,28% | 452,00 |
| 27.02.2026 | 85,51 | 85,84 | 83,22 | 83,23 | -2,72% | 24,00 |
| 26.02.2026 | 84,52 | 85,82 | 84,50 | 85,56 | 1,11% | - |
| 25.02.2026 | 84,64 | 85,27 | 83,53 | 84,62 | -0,26% | - |
| 24.02.2026 | 84,47 | 85,73 | 84,36 | 84,84 | 0,52% | 93,00 |
| 23.02.2026 | 83,50 | 84,40 | 83,19 | 84,40 | 0,73% | 15,00 |
| 20.02.2026 | 84,49 | 84,63 | 83,10 | 83,79 | -0,60% | 1.500,00 |
| 19.02.2026 | 83,33 | 84,63 | 83,01 | 84,30 | 1,12% | 440,00 |
| 18.02.2026 | 82,07 | 83,65 | 81,65 | 83,37 | 1,70% | 6.214,00 |
| 17.02.2026 | 81,37 | 82,69 | 81,33 | 81,98 | 0,72% | - |
| 16.02.2026 | 81,29 | 81,45 | 81,29 | 81,39 | 0,18% | 1.120,00 |
| 13.02.2026 | 80,25 | 81,66 | 80,12 | 81,24 | 1,27% | - |
| 12.02.2026 | 80,64 | 81,74 | 79,73 | 80,22 | -0,42% | 414,00 |
| 11.02.2026 | 76,80 | 80,58 | 76,09 | 80,56 | 4,73% | 163,00 |
| 10.02.2026 | 75,91 | 79,79 | 75,27 | 76,92 | 2,07% | 1.831,00 |
| 09.02.2026 | 75,86 | 75,92 | 73,35 | 75,36 | -0,97% | 48,00 |
| 06.02.2026 | 75,16 | 76,20 | 74,75 | 76,10 | 1,13% | - |
| 05.02.2026 | 74,70 | 76,17 | 74,17 | 75,25 | 0,76% | - |
| 04.02.2026 | 72,87 | 76,24 | 72,84 | 74,68 | 2,44% | 105,00 |
| 03.02.2026 | 73,01 | 74,37 | 72,66 | 72,90 | -0,30% | - |
| 02.02.2026 | 73,41 | 74,32 | 72,94 | 73,12 | -0,48% | 388,00 |
| 30.01.2026 | 72,11 | 73,47 | 71,67 | 73,47 | 2,27% | - |
| 29.01.2026 | 71,51 | 72,11 | 70,75 | 71,84 | 0,17% | 49,00 |
| 28.01.2026 | 71,69 | 72,36 | 70,99 | 71,72 | 0,39% | - |
| 27.01.2026 | 73,57 | 73,68 | 71,32 | 71,44 | -2,83% | 30,00 |
| 26.01.2026 | 73,08 | 73,84 | 72,68 | 73,52 | 0,41% | 55,00 |
| 23.01.2026 | 74,56 | 75,01 | 72,90 | 73,22 | -1,72% | 85,00 |
| 22.01.2026 | 74,04 | 75,46 | 73,70 | 74,50 | 0,59% | 158,00 |
| 21.01.2026 | 74,07 | 75,84 | 73,62 | 74,06 | 0,03% | 15,00 |
| 20.01.2026 | 74,83 | 74,85 | 73,22 | 74,04 | -1,24% | 610,00 |
| 19.01.2026 | 75,10 | 75,19 | 74,95 | 74,97 | -0,44% | 81,00 |
| 16.01.2026 | 76,46 | 76,85 | 75,28 | 75,30 | -1,50% | 794,00 |
| 15.01.2026 | 76,74 | 77,77 | 76,09 | 76,45 | -0,30% | 790,00 |
| 14.01.2026 | 75,85 | 77,04 | 73,64 | 76,68 | 1,05% | 245,00 |
| 13.01.2026 | 78,45 | 80,45 | 74,98 | 75,88 | -3,21% | 489,00 |
| 12.01.2026 | 79,58 | 79,58 | 77,77 | 78,40 | -1,78% | 40,00 |
| 09.01.2026 | 80,74 | 80,82 | 79,04 | 79,82 | -1,09% | 1.509,00 |
| 08.01.2026 | 79,33 | 81,51 | 78,95 | 80,70 | 1,59% | 512,00 |
| 07.01.2026 | 81,02 | 81,21 | 78,69 | 79,44 | -2,05% | 105,00 |
| 06.01.2026 | 78,94 | 81,53 | 78,38 | 81,10 | 2,61% | 276,00 |
| 05.01.2026 | 77,03 | 79,45 | 76,99 | 79,04 | 2,86% | 770,00 |
| 02.01.2026 | 76,72 | 77,59 | 76,30 | 76,84 | 0,12% | 15,00 |
| 30.12.2025 | 76,65 | 76,76 | 76,65 | 76,75 | -0,22% | - |
| 29.12.2025 | 77,10 | 77,56 | 76,66 | 76,92 | 1,42% | - |
| 23.12.2025 | 76,24 | 76,34 | 75,51 | 75,84 | -0,63% | - |
| 22.12.2025 | 76,13 | 76,44 | 75,65 | 76,32 | 0,24% | 15,00 |
| 19.12.2025 | 77,12 | 77,50 | 75,55 | 76,14 | -1,26% | 292,00 |
| 18.12.2025 | 78,01 | 79,05 | 77,03 | 77,11 | -1,20% | - |
| 17.12.2025 | 77,64 | 78,93 | 77,28 | 78,05 | 0,92% | - |
| 16.12.2025 | 78,10 | 78,62 | 76,82 | 77,34 | -1,70% | 58,00 |
| 15.12.2025 | 78,08 | 79,08 | 77,48 | 78,68 | 0,82% | 97,00 |
| 12.12.2025 | 78,76 | 79,37 | 77,18 | 78,04 | -0,99% | 599,00 |
| 11.12.2025 | 79,49 | 79,97 | 77,87 | 78,82 | -0,98% | 70,00 |
| 10.12.2025 | 79,34 | 79,88 | 78,82 | 79,60 | 0,25% | 350,00 |
| 09.12.2025 | 79,68 | 80,38 | 79,35 | 79,40 | -0,43% | 240,00 |
| 08.12.2025 | 80,83 | 81,59 | 78,60 | 79,74 | -1,51% | 60,00 |
| 05.12.2025 | 79,93 | 81,30 | 79,84 | 80,96 | 1,20% | 3.120,00 |