77,780€
0,48%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 77,38 | 77,74 | 76,39 | 77,73 | 0,41% | - |
| 30.06.2025 | 78,36 | 78,36 | 77,10 | 77,41 | -0,92% | - |
| 27.06.2025 | 78,40 | 79,04 | 77,45 | 78,13 | -0,52% | - |
| 26.06.2025 | 79,26 | 79,31 | 77,31 | 78,54 | -1,27% | - |
| 25.06.2025 | 79,54 | 79,83 | 79,26 | 79,55 | 0,10% | - |
| 24.06.2025 | 79,08 | 80,03 | 78,47 | 79,47 | 0,53% | - |
| 23.06.2025 | 79,26 | 79,80 | 77,87 | 79,05 | -0,20% | - |
| 20.06.2025 | 78,50 | 79,49 | 78,47 | 79,21 | 0,85% | - |
| 19.06.2025 | 78,97 | 79,20 | 78,54 | 78,54 | -0,37% | - |
| 18.06.2025 | 78,58 | 79,01 | 77,88 | 78,83 | 0,41% | - |
| 17.06.2025 | 79,64 | 79,77 | 78,45 | 78,51 | -1,55% | - |
| 16.06.2025 | 79,10 | 79,91 | 78,04 | 79,75 | 1,01% | - |
| 13.06.2025 | 80,51 | 81,17 | 78,91 | 78,95 | -2,02% | - |
| 12.06.2025 | 81,72 | 81,85 | 80,29 | 80,58 | -1,78% | - |
| 11.06.2025 | 82,03 | 83,14 | 81,73 | 82,04 | -1,17% | - |
| 10.06.2025 | 81,29 | 83,09 | 81,04 | 83,01 | 2,18% | - |
| 09.06.2025 | 80,88 | 82,39 | 80,42 | 81,24 | 0,12% | - |
| 06.06.2025 | 80,33 | 81,57 | 80,33 | 81,14 | 1,08% | - |
| 05.06.2025 | 80,09 | 81,07 | 79,60 | 80,27 | 0,07% | - |
| 04.06.2025 | 80,79 | 80,97 | 79,93 | 80,21 | -0,77% | - |
| 03.06.2025 | 79,65 | 81,21 | 78,51 | 80,83 | 1,49% | - |
| 02.06.2025 | 81,25 | 81,25 | 79,33 | 79,64 | -1,90% | - |
| 30.05.2025 | 82,13 | 82,53 | 80,84 | 81,18 | -1,06% | - |
| 29.05.2025 | 81,77 | 83,81 | 80,67 | 82,05 | 0,55% | - |
| 28.05.2025 | 83,27 | 84,10 | 81,55 | 81,60 | -1,79% | - |
| 27.05.2025 | 81,78 | 83,52 | 81,56 | 83,09 | 1,60% | - |
| 26.05.2025 | 81,51 | 81,93 | 81,21 | 81,78 | 0,16% | - |
| 23.05.2025 | 81,27 | 82,56 | 79,65 | 81,65 | 0,49% | 53,00 |
| 22.05.2025 | 81,85 | 82,27 | 80,63 | 81,25 | -0,81% | 25,00 |
| 21.05.2025 | 84,62 | 84,62 | 81,71 | 81,91 | -2,90% | - |
| 20.05.2025 | 85,19 | 85,49 | 84,21 | 84,36 | -0,74% | - |
| 19.05.2025 | 86,33 | 86,87 | 84,00 | 84,99 | -2,10% | - |
| 16.05.2025 | 86,50 | 87,48 | 86,21 | 86,81 | 0,54% | 20,00 |
| 15.05.2025 | 85,36 | 86,60 | 84,75 | 86,34 | 1,23% | - |
| 14.05.2025 | 87,17 | 87,17 | 84,82 | 85,29 | -2,07% | 32,00 |
| 13.05.2025 | 88,59 | 89,37 | 86,53 | 87,09 | -1,58% | 3,00 |
| 12.05.2025 | 84,66 | 89,60 | 84,66 | 88,49 | 4,73% | 40,00 |
| 09.05.2025 | 84,76 | 85,71 | 83,78 | 84,49 | -0,27% | - |
| 08.05.2025 | 86,10 | 86,10 | 82,98 | 84,72 | 1,63% | - |
| 07.05.2025 | 82,78 | 83,46 | 81,24 | 83,36 | 2,56% | 12,00 |
| 06.05.2025 | 79,80 | 81,65 | 79,34 | 81,28 | 1,82% | 171,00 |
| 05.05.2025 | 90,58 | 91,71 | 79,45 | 79,83 | -11,58% | 212,00 |
| 02.05.2025 | 90,29 | 90,92 | 89,03 | 90,29 | -0,76% | - |
| 30.04.2025 | 90,20 | 91,02 | 88,84 | 90,98 | 0,69% | - |
| 29.04.2025 | 89,35 | 90,64 | 88,73 | 90,36 | 1,32% | - |
| 28.04.2025 | 89,01 | 89,86 | 88,39 | 89,18 | -0,18% | - |
| 25.04.2025 | 88,47 | 90,49 | 88,32 | 89,34 | 0,20% | - |
| 24.04.2025 | 87,91 | 89,18 | 87,13 | 89,16 | 1,41% | - |
| 23.04.2025 | 86,02 | 88,91 | 85,34 | 87,92 | 2,96% | - |
| 22.04.2025 | 83,43 | 86,10 | 83,25 | 85,39 | -0,81% | - |
| 17.04.2025 | 85,16 | 86,68 | 84,58 | 86,09 | 1,02% | - |
| 16.04.2025 | 86,18 | 87,55 | 84,70 | 85,22 | -1,13% | - |
| 15.04.2025 | 89,85 | 90,37 | 86,12 | 86,19 | -3,93% | - |
| 14.04.2025 | 90,27 | 91,16 | 89,06 | 89,72 | -0,55% | - |
| 11.04.2025 | 90,52 | 91,30 | 87,48 | 90,22 | -1,42% | - |
| 10.04.2025 | 94,39 | 94,39 | 89,01 | 91,52 | -3,12% | - |
| 09.04.2025 | 93,79 | 95,49 | 89,61 | 94,47 | 0,64% | - |
| 08.04.2025 | 96,07 | 98,16 | 92,39 | 93,87 | -2,18% | - |
| 07.04.2025 | 96,58 | 99,17 | 92,90 | 95,96 | -2,22% | - |
| 04.04.2025 | 101,95 | 102,98 | 98,04 | 98,14 | -4,04% | - |
| 03.04.2025 | 103,43 | 103,83 | 98,64 | 102,28 | -1,40% | - |
| 02.04.2025 | 104,05 | 104,18 | 102,50 | 103,73 | -0,38% | - |
| 01.04.2025 | 104,55 | 104,98 | 103,45 | 104,13 | -0,62% | - |
| 31.03.2025 | 103,38 | 105,08 | 102,95 | 104,78 | 1,09% | - |
| 28.03.2025 | 103,88 | 104,53 | 103,55 | 103,65 | -0,22% | - |
| 27.03.2025 | 102,80 | 104,28 | 102,15 | 103,88 | 0,97% | - |
| 26.03.2025 | 102,30 | 103,85 | 101,25 | 102,88 | 0,51% | 15,00 |
| 25.03.2025 | 103,00 | 103,88 | 101,23 | 102,35 | -0,58% | - |
| 24.03.2025 | 101,83 | 103,95 | 101,73 | 102,95 | 0,61% | - |
| 21.03.2025 | 103,00 | 103,23 | 101,38 | 102,33 | -0,66% | - |
| 20.03.2025 | 103,80 | 104,23 | 102,85 | 103,00 | -0,56% | - |
| 19.03.2025 | 103,25 | 104,45 | 102,63 | 103,58 | 0,49% | - |
| 18.03.2025 | 102,38 | 104,28 | 101,83 | 103,08 | 0,66% | - |
| 17.03.2025 | 100,70 | 103,40 | 99,91 | 102,40 | 1,31% | - |
| 14.03.2025 | 99,16 | 101,38 | 97,92 | 101,08 | 1,84% | - |
| 13.03.2025 | 95,56 | 99,27 | 95,45 | 99,25 | 3,92% | - |
| 12.03.2025 | 98,38 | 99,06 | 94,97 | 95,51 | -2,74% | - |
| 11.03.2025 | 102,20 | 102,20 | 97,85 | 98,20 | -3,58% | - |
| 10.03.2025 | 99,70 | 103,25 | 98,91 | 101,85 | 2,39% | - |
| 07.03.2025 | 97,66 | 100,18 | 96,00 | 99,47 | 1,91% | - |
| 06.03.2025 | 97,10 | 98,02 | 95,77 | 97,61 | 0,48% | 2,00 |
| 05.03.2025 | 97,88 | 98,10 | 95,91 | 97,14 | -0,81% | - |
| 04.03.2025 | 100,50 | 102,38 | 97,71 | 97,93 | -2,58% | - |
| 03.03.2025 | 100,58 | 101,85 | 99,48 | 100,53 | 0,05% | - |
| 28.02.2025 | 100,08 | 101,28 | 98,85 | 100,48 | 0,50% | - |
| 27.02.2025 | 100,25 | 101,05 | 99,53 | 99,98 | -0,01% | - |
| 26.02.2025 | 102,10 | 102,75 | 99,13 | 99,99 | -2,22% | 115,00 |
| 25.02.2025 | 101,25 | 102,35 | 100,43 | 102,25 | 0,96% | - |
| 24.02.2025 | 99,52 | 101,80 | 99,44 | 101,28 | 1,00% | - |
| 21.02.2025 | 98,70 | 100,48 | 98,18 | 100,28 | 1,63% | - |
| 20.02.2025 | 99,17 | 99,66 | 98,38 | 98,67 | -0,44% | - |
| 19.02.2025 | 97,74 | 99,26 | 97,33 | 99,11 | 1,31% | - |
| 18.02.2025 | 96,05 | 98,20 | 95,13 | 97,83 | 1,94% | - |
| 17.02.2025 | 95,79 | 96,11 | 95,79 | 95,97 | 0,15% | 45,00 |
| 14.02.2025 | 95,47 | 97,01 | 95,14 | 95,83 | 0,31% | - |
| 13.02.2025 | 95,35 | 96,39 | 94,90 | 95,53 | 0,19% | 2,00 |
| 12.02.2025 | 96,01 | 96,61 | 94,30 | 95,35 | -0,33% | - |
| 11.02.2025 | 97,10 | 97,33 | 95,64 | 95,67 | -1,79% | - |
| 10.02.2025 | 97,71 | 98,62 | 96,64 | 97,41 | -0,43% | 5,00 |
| 07.02.2025 | 98,91 | 99,60 | 96,72 | 97,83 | -1,23% | - |