80,590€
-0,52%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 80,43 | 80,55 | 80,43 | 80,55 | -0,57% | - |
| 12.03.2026 | 80,99 | 82,73 | 80,25 | 81,01 | 0,33% | - |
| 11.03.2026 | 78,99 | 81,36 | 78,01 | 80,74 | 0,67% | - |
| 10.03.2026 | 80,16 | 80,53 | 78,62 | 80,20 | -0,51% | - |
| 09.03.2026 | 81,00 | 81,47 | 78,17 | 80,61 | -0,51% | 2,00 |
| 06.03.2026 | 80,50 | 81,12 | 78,63 | 81,02 | 0,67% | - |
| 05.03.2026 | 82,29 | 82,78 | 80,09 | 80,48 | -2,38% | 30,00 |
| 04.03.2026 | 84,37 | 84,86 | 82,43 | 82,44 | -2,67% | - |
| 03.03.2026 | 85,11 | 85,23 | 83,43 | 84,70 | -0,68% | - |
| 02.03.2026 | 83,39 | 85,31 | 80,66 | 85,28 | 1,99% | 17,00 |
| 27.02.2026 | 85,59 | 85,84 | 83,52 | 83,62 | -2,32% | - |
| 26.02.2026 | 84,55 | 85,81 | 84,39 | 85,61 | 1,67% | - |
| 25.02.2026 | 84,83 | 85,42 | 83,53 | 84,20 | -0,84% | - |
| 24.02.2026 | 84,35 | 85,75 | 84,35 | 84,91 | 1,40% | - |
| 23.02.2026 | 83,29 | 84,38 | 83,18 | 83,74 | -0,10% | 30,00 |
| 20.02.2026 | 84,49 | 84,99 | 83,10 | 83,82 | -0,70% | 1,00 |
| 19.02.2026 | 83,38 | 84,62 | 83,00 | 84,41 | 1,26% | - |
| 18.02.2026 | 81,96 | 83,44 | 81,62 | 83,36 | 1,41% | - |
| 17.02.2026 | 81,21 | 82,68 | 80,85 | 82,20 | 1,19% | 15,00 |
| 16.02.2026 | 81,27 | 81,48 | 81,13 | 81,23 | 0,38% | - |
| 13.02.2026 | 80,34 | 81,67 | 79,95 | 80,92 | 0,77% | - |
| 12.02.2026 | 80,59 | 81,78 | 79,72 | 80,30 | 0,14% | - |
| 11.02.2026 | 76,72 | 80,26 | 76,09 | 80,19 | 3,48% | 15,00 |
| 10.02.2026 | 75,77 | 79,79 | 75,34 | 77,49 | 3,05% | - |
| 09.02.2026 | 76,05 | 76,05 | 73,37 | 75,20 | -0,07% | - |
| 06.02.2026 | 75,31 | 75,78 | 74,42 | 75,25 | 0,04% | - |
| 05.02.2026 | 74,63 | 76,15 | 74,16 | 75,22 | -0,36% | - |
| 04.02.2026 | 72,89 | 76,24 | 72,87 | 75,49 | 3,81% | - |
| 03.02.2026 | 73,14 | 74,38 | 72,65 | 72,72 | -0,53% | - |
| 02.02.2026 | 73,47 | 74,26 | 72,64 | 73,11 | 0,03% | - |
| 30.01.2026 | 71,82 | 73,22 | 71,67 | 73,09 | 2,37% | - |
| 29.01.2026 | 71,72 | 72,40 | 70,76 | 71,40 | -0,57% | - |
| 28.01.2026 | 72,36 | 72,36 | 70,98 | 71,81 | -0,64% | - |
| 27.01.2026 | 73,85 | 73,88 | 71,44 | 72,27 | -1,73% | - |
| 26.01.2026 | 73,24 | 74,04 | 72,65 | 73,54 | 0,45% | - |
| 23.01.2026 | 74,47 | 75,24 | 73,17 | 73,21 | -2,37% | - |
| 22.01.2026 | 74,07 | 75,46 | 73,61 | 74,99 | 1,41% | - |
| 21.01.2026 | 74,03 | 75,84 | 73,63 | 73,95 | -0,32% | - |
| 20.01.2026 | 74,85 | 74,85 | 73,27 | 74,19 | -0,80% | 5,00 |
| 19.01.2026 | 75,58 | 75,58 | 74,67 | 74,79 | -1,15% | - |
| 16.01.2026 | 76,92 | 76,92 | 75,45 | 75,66 | -0,96% | - |
| 15.01.2026 | 76,65 | 77,78 | 76,10 | 76,39 | -0,21% | - |
| 14.01.2026 | 75,89 | 76,55 | 73,65 | 76,55 | 0,56% | - |
| 13.01.2026 | 78,40 | 80,41 | 74,96 | 76,12 | -2,81% | 2,00 |
| 12.01.2026 | 79,82 | 80,87 | 77,78 | 78,32 | -2,45% | 5,00 |
| 09.01.2026 | 80,71 | 80,83 | 79,14 | 80,29 | -0,69% | - |
| 08.01.2026 | 79,66 | 81,51 | 78,91 | 80,85 | 1,98% | - |
| 07.01.2026 | 81,07 | 81,23 | 78,67 | 79,28 | -2,60% | - |
| 06.01.2026 | 79,06 | 81,50 | 77,94 | 81,40 | 2,86% | - |
| 05.01.2026 | 77,60 | 79,46 | 77,00 | 79,14 | 2,47% | - |
| 02.01.2026 | 76,90 | 77,82 | 76,36 | 77,23 | 0,76% | - |
| 30.12.2025 | 76,69 | 76,69 | 76,65 | 76,65 | -0,56% | - |
| 29.12.2025 | 76,43 | 77,58 | 76,43 | 77,08 | 1,66% | - |
| 23.12.2025 | 76,36 | 76,36 | 75,51 | 75,82 | -0,49% | - |
| 22.12.2025 | 76,11 | 76,43 | 75,65 | 76,19 | -0,05% | - |
| 19.12.2025 | 77,10 | 77,70 | 75,54 | 76,23 | -1,09% | 26,00 |
| 18.12.2025 | 77,96 | 79,04 | 77,02 | 77,07 | -1,33% | - |
| 17.12.2025 | 77,52 | 78,94 | 77,27 | 78,11 | 0,59% | - |
| 16.12.2025 | 78,54 | 78,54 | 76,82 | 77,65 | -1,33% | - |
| 15.12.2025 | 77,98 | 79,08 | 77,47 | 78,70 | 0,91% | - |
| 12.12.2025 | 78,76 | 79,37 | 77,18 | 77,99 | -0,64% | - |
| 11.12.2025 | 79,60 | 79,98 | 77,87 | 78,49 | -1,06% | - |
| 10.12.2025 | 79,36 | 79,78 | 78,84 | 79,33 | -0,58% | 400,00 |
| 09.12.2025 | 79,64 | 80,38 | 79,53 | 79,79 | 0,28% | - |
| 08.12.2025 | 80,99 | 81,53 | 78,61 | 79,57 | -2,04% | 600,00 |
| 05.12.2025 | 79,93 | 81,31 | 79,87 | 81,23 | 2,54% | - |
| 04.12.2025 | 80,53 | 80,53 | 79,05 | 79,22 | -1,06% | 2,00 |
| 03.12.2025 | 80,99 | 81,69 | 79,59 | 80,07 | -1,65% | 2,00 |
| 02.12.2025 | 81,56 | 82,17 | 80,85 | 81,41 | -0,34% | - |
| 01.12.2025 | 83,50 | 84,12 | 81,57 | 81,69 | -2,95% | - |
| 28.11.2025 | 83,75 | 84,89 | 83,75 | 84,17 | 0,47% | - |
| 27.11.2025 | 84,10 | 84,25 | 83,61 | 83,78 | -0,51% | - |
| 26.11.2025 | 83,90 | 84,41 | 83,25 | 84,21 | 0,30% | - |
| 25.11.2025 | 81,16 | 83,99 | 80,91 | 83,96 | 3,59% | - |
| 24.11.2025 | 80,03 | 81,46 | 79,61 | 81,05 | 0,98% | - |
| 21.11.2025 | 77,26 | 80,59 | 77,15 | 80,26 | 3,78% | - |
| 20.11.2025 | 77,54 | 78,51 | 77,14 | 77,34 | -0,55% | 17,00 |
| 19.11.2025 | 76,85 | 78,09 | 76,57 | 77,77 | 0,95% | - |
| 18.11.2025 | 76,47 | 77,94 | 76,05 | 77,04 | 0,04% | - |
| 17.11.2025 | 77,36 | 77,95 | 76,42 | 77,01 | -0,71% | - |
| 14.11.2025 | 77,77 | 78,22 | 76,85 | 77,56 | -0,17% | - |
| 13.11.2025 | 77,36 | 79,04 | 77,06 | 77,69 | 0,28% | - |
| 12.11.2025 | 76,47 | 77,79 | 76,35 | 77,47 | 1,37% | - |
| 11.11.2025 | 76,03 | 77,52 | 75,38 | 76,42 | -0,13% | - |
| 10.11.2025 | 76,61 | 77,73 | 74,98 | 76,52 | -0,30% | - |
| 07.11.2025 | 77,06 | 77,85 | 75,43 | 76,75 | 0,80% | - |
| 06.11.2025 | 75,98 | 77,00 | 74,05 | 76,14 | 0,07% | - |
| 05.11.2025 | 89,87 | 90,38 | 74,85 | 76,09 | -15,34% | 12,00 |
| 04.11.2025 | 86,77 | 90,22 | 85,82 | 89,88 | 4,09% | 2,00 |
| 03.11.2025 | 87,23 | 88,13 | 85,05 | 86,35 | -1,34% | - |
| 31.10.2025 | 86,07 | 88,25 | 85,02 | 87,52 | 2,28% | - |
| 30.10.2025 | 85,73 | 86,41 | 85,51 | 85,57 | -0,13% | - |
| 29.10.2025 | 86,82 | 87,41 | 85,49 | 85,68 | -1,39% | - |
| 28.10.2025 | 88,67 | 88,87 | 86,64 | 86,89 | -1,89% | - |
| 27.10.2025 | 88,65 | 90,53 | 88,11 | 88,56 | 0,07% | - |
| 24.10.2025 | 88,90 | 90,11 | 88,14 | 88,50 | -0,03% | - |
| 23.10.2025 | 89,61 | 91,32 | 87,64 | 88,53 | -0,61% | - |
| 22.10.2025 | 88,53 | 92,14 | 88,44 | 89,07 | 0,86% | - |
| 21.10.2025 | 88,27 | 88,92 | 87,74 | 88,31 | 0,06% | - |
| 20.10.2025 | 87,43 | 88,94 | 86,46 | 88,26 | 1,53% | 4,00 |