84,370€
0,21%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 84,28 | 84,54 | 83,43 | 84,29 | 0,12% | - |
| 01.10.2025 | 83,74 | 84,36 | 81,82 | 84,19 | 0,36% | - |
| 30.09.2025 | 83,57 | 84,05 | 83,14 | 83,89 | 0,07% | - |
| 29.09.2025 | 84,00 | 84,44 | 82,44 | 83,83 | -0,17% | - |
| 26.09.2025 | 83,13 | 84,66 | 82,72 | 83,97 | 0,90% | 1,00 |
| 25.09.2025 | 84,29 | 84,56 | 82,47 | 83,22 | -1,47% | 1,00 |
| 24.09.2025 | 84,90 | 85,53 | 84,15 | 84,46 | -0,40% | - |
| 23.09.2025 | 84,82 | 87,80 | 84,55 | 84,80 | -1,83% | - |
| 22.09.2025 | 85,27 | 86,38 | 84,06 | 86,38 | 1,12% | - |
| 19.09.2025 | 85,04 | 86,15 | 84,27 | 85,42 | 0,86% | 14,00 |
| 18.09.2025 | 84,80 | 86,15 | 83,65 | 84,69 | 0,28% | - |
| 17.09.2025 | 83,59 | 85,63 | 83,54 | 84,45 | 0,86% | 13,00 |
| 16.09.2025 | 85,76 | 85,79 | 83,36 | 83,73 | -2,41% | - |
| 15.09.2025 | 87,85 | 89,28 | 85,61 | 85,80 | -2,31% | - |
| 12.09.2025 | 88,77 | 89,05 | 87,78 | 87,83 | -0,69% | - |
| 11.09.2025 | 87,49 | 88,56 | 87,12 | 88,44 | 0,66% | 2,00 |
| 10.09.2025 | 88,62 | 89,08 | 87,75 | 87,86 | -0,89% | - |
| 09.09.2025 | 89,27 | 89,38 | 88,45 | 88,65 | 0,01% | - |
| 08.09.2025 | 90,22 | 90,35 | 87,88 | 88,64 | -1,64% | - |
| 05.09.2025 | 90,02 | 90,37 | 89,04 | 90,12 | 0,27% | - |
| 04.09.2025 | 90,04 | 90,60 | 89,17 | 89,88 | -0,20% | - |
| 03.09.2025 | 90,24 | 90,59 | 88,85 | 90,06 | -0,18% | - |
| 02.09.2025 | 90,70 | 91,20 | 89,99 | 90,22 | -0,51% | - |
| 01.09.2025 | 90,59 | 90,81 | 90,36 | 90,68 | -0,04% | - |
| 29.08.2025 | 90,03 | 90,91 | 89,56 | 90,72 | 0,89% | - |
| 28.08.2025 | 91,78 | 91,92 | 89,20 | 89,92 | -2,12% | - |
| 27.08.2025 | 92,44 | 93,10 | 91,33 | 91,87 | -0,64% | - |
| 26.08.2025 | 92,44 | 92,94 | 91,71 | 92,46 | -0,01% | - |
| 25.08.2025 | 91,90 | 92,90 | 91,15 | 92,47 | 0,69% | - |
| 22.08.2025 | 89,97 | 91,94 | 89,83 | 91,84 | 2,14% | - |
| 21.08.2025 | 90,74 | 90,93 | 89,66 | 89,92 | -0,86% | - |
| 20.08.2025 | 89,57 | 91,48 | 89,30 | 90,70 | 1,27% | - |
| 19.08.2025 | 87,88 | 90,03 | 87,15 | 89,56 | 1,77% | - |
| 18.08.2025 | 87,81 | 88,79 | 87,62 | 88,00 | 0,16% | - |
| 15.08.2025 | 87,67 | 88,19 | 86,83 | 87,86 | 0,21% | - |
| 14.08.2025 | 88,19 | 88,46 | 87,10 | 87,68 | -0,45% | - |
| 13.08.2025 | 86,87 | 88,38 | 86,87 | 88,08 | 1,07% | - |
| 12.08.2025 | 86,08 | 87,56 | 85,63 | 87,15 | 1,16% | - |
| 11.08.2025 | 84,91 | 86,29 | 84,91 | 86,15 | 1,10% | - |
| 08.08.2025 | 84,39 | 85,33 | 82,89 | 85,21 | 1,04% | - |
| 07.08.2025 | 78,72 | 87,40 | 78,08 | 84,33 | 7,74% | - |
| 06.08.2025 | 79,52 | 79,78 | 77,91 | 78,27 | -1,44% | - |
| 05.08.2025 | 79,86 | 80,60 | 79,15 | 79,41 | -0,69% | - |
| 04.08.2025 | 78,20 | 80,10 | 78,20 | 79,96 | 1,56% | 10,00 |
| 01.08.2025 | 80,27 | 80,41 | 78,25 | 78,73 | -1,91% | - |
| 31.07.2025 | 81,61 | 82,05 | 80,19 | 80,26 | -1,92% | - |
| 30.07.2025 | 82,25 | 83,48 | 81,25 | 81,83 | -0,46% | - |
| 29.07.2025 | 82,85 | 83,77 | 82,11 | 82,21 | -0,64% | 2,00 |
| 28.07.2025 | 83,20 | 83,78 | 81,66 | 82,74 | -0,45% | 50,00 |
| 25.07.2025 | 82,45 | 83,27 | 82,24 | 83,11 | 0,90% | - |
| 24.07.2025 | 82,69 | 83,02 | 82,32 | 82,37 | -0,36% | - |
| 23.07.2025 | 82,13 | 83,30 | 81,79 | 82,67 | 0,58% | - |
| 22.07.2025 | 79,18 | 82,31 | 78,88 | 82,19 | 3,66% | - |
| 21.07.2025 | 80,15 | 80,90 | 79,27 | 79,29 | -1,10% | - |
| 18.07.2025 | 81,83 | 81,90 | 80,15 | 80,17 | -2,08% | - |
| 17.07.2025 | 80,91 | 81,91 | 80,28 | 81,87 | 1,11% | - |
| 16.07.2025 | 81,05 | 81,74 | 79,62 | 80,97 | 0,00% | - |
| 15.07.2025 | 80,19 | 82,89 | 80,19 | 80,97 | 0,73% | - |
| 14.07.2025 | 80,21 | 81,07 | 79,89 | 80,38 | 0,06% | - |
| 11.07.2025 | 81,33 | 82,83 | 79,60 | 80,33 | -1,22% | - |
| 10.07.2025 | 81,23 | 82,94 | 80,67 | 81,32 | 0,10% | - |
| 09.07.2025 | 79,72 | 81,41 | 79,14 | 81,24 | 1,88% | - |
| 08.07.2025 | 79,08 | 80,47 | 78,15 | 79,74 | 1,00% | - |
| 07.07.2025 | 79,54 | 79,87 | 78,50 | 78,95 | -0,53% | 35,00 |
| 04.07.2025 | 79,68 | 79,68 | 79,23 | 79,37 | -0,38% | - |
| 03.07.2025 | 79,26 | 79,99 | 78,05 | 79,67 | 0,56% | - |
| 02.07.2025 | 79,70 | 80,40 | 78,91 | 79,23 | -0,45% | - |
| 01.07.2025 | 77,38 | 80,37 | 76,39 | 79,59 | 2,82% | - |
| 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 |