76,970€
0,04%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 76,64 | 76,92 | 76,64 | 76,92 | -0,03% | - |
| 18.06.2026 | 75,78 | 77,46 | 75,78 | 76,94 | 2,02% | - |
| 17.06.2026 | 76,95 | 77,06 | 75,09 | 75,42 | -2,10% | - |
| 16.06.2026 | 76,15 | 77,26 | 76,02 | 77,04 | 1,52% | - |
| 15.06.2026 | 76,57 | 77,21 | 75,52 | 75,89 | -0,82% | - |
| 12.06.2026 | 75,26 | 76,69 | 75,19 | 76,52 | 0,84% | - |
| 11.06.2026 | 76,43 | 76,77 | 74,72 | 75,88 | -1,61% | - |
| 10.06.2026 | 77,65 | 78,22 | 76,41 | 77,12 | -0,43% | - |
| 09.06.2026 | 75,68 | 77,46 | 75,45 | 77,45 | 2,22% | 50,00 |
| 08.06.2026 | 75,69 | 76,61 | 75,24 | 75,77 | 0,54% | - |
| 05.06.2026 | 74,67 | 76,62 | 74,47 | 75,36 | 0,94% | 1,00 |
| 04.06.2026 | 73,30 | 75,96 | 73,18 | 74,66 | 2,01% | - |
| 03.06.2026 | 72,04 | 73,76 | 71,94 | 73,19 | 1,09% | - |
| 02.06.2026 | 71,30 | 72,91 | 70,60 | 72,40 | 1,43% | 34,00 |
| 01.06.2026 | 70,61 | 71,87 | 70,28 | 71,38 | 0,61% | 29,00 |
| 29.05.2026 | 71,09 | 71,97 | 69,87 | 70,95 | -0,34% | - |
| 28.05.2026 | 71,01 | 71,57 | 70,24 | 71,19 | -0,32% | - |
| 27.05.2026 | 72,57 | 73,48 | 70,33 | 71,42 | -1,92% | - |
| 26.05.2026 | 73,80 | 73,80 | 72,44 | 72,82 | -1,30% | - |
| 25.05.2026 | 73,72 | 73,82 | 73,72 | 73,78 | 0,30% | - |
| 22.05.2026 | 73,44 | 74,81 | 72,94 | 73,56 | 0,33% | - |
| 21.05.2026 | 73,47 | 73,91 | 72,25 | 73,32 | -1,57% | - |
| 20.05.2026 | 74,18 | 75,02 | 73,34 | 74,49 | -0,39% | 2,00 |
| 19.05.2026 | 73,04 | 74,82 | 71,74 | 74,78 | 2,02% | - |
| 18.05.2026 | 71,99 | 73,99 | 71,63 | 73,30 | 1,76% | - |
| 15.05.2026 | 70,83 | 72,46 | 70,74 | 72,03 | 1,39% | - |
| 14.05.2026 | 70,62 | 71,50 | 70,21 | 71,04 | 0,04% | - |
| 13.05.2026 | 71,01 | 72,66 | 70,04 | 71,01 | -0,17% | - |
| 12.05.2026 | 67,47 | 71,47 | 67,47 | 71,13 | 4,39% | - |
| 11.05.2026 | 69,80 | 70,12 | 67,20 | 68,14 | -2,57% | 15,00 |
| 08.05.2026 | 71,11 | 71,43 | 69,72 | 69,94 | -1,41% | - |
| 07.05.2026 | 70,51 | 71,40 | 70,36 | 70,94 | 0,14% | - |
| 06.05.2026 | 70,99 | 71,91 | 70,26 | 70,84 | -0,11% | - |
| 05.05.2026 | 70,71 | 71,68 | 70,21 | 70,92 | 0,21% | - |
| 04.05.2026 | 70,73 | 71,77 | 70,52 | 70,77 | 1,13% | - |
| 30.04.2026 | 68,58 | 70,57 | 68,47 | 69,98 | 1,94% | 20,00 |
| 29.04.2026 | 70,69 | 70,86 | 68,41 | 68,65 | -2,60% | 20,00 |
| 28.04.2026 | 79,00 | 81,89 | 69,49 | 70,48 | -10,78% | 326,00 |
| 27.04.2026 | 77,85 | 79,87 | 77,27 | 79,00 | 1,41% | - |
| 24.04.2026 | 79,12 | 79,28 | 76,56 | 77,90 | -1,48% | 9,00 |
| 23.04.2026 | 79,51 | 79,95 | 78,31 | 79,07 | -0,30% | - |
| 22.04.2026 | 78,93 | 80,63 | 78,93 | 79,31 | 0,08% | - |
| 21.04.2026 | 81,00 | 81,49 | 78,85 | 79,25 | -1,80% | - |
| 20.04.2026 | 80,40 | 81,60 | 80,17 | 80,70 | 0,04% | - |
| 17.04.2026 | 80,44 | 81,78 | 80,00 | 80,67 | 0,44% | - |
| 16.04.2026 | 79,84 | 80,60 | 79,65 | 80,32 | 0,50% | 129,00 |
| 15.04.2026 | 81,82 | 82,28 | 79,92 | 79,92 | -2,33% | - |
| 14.04.2026 | 81,22 | 82,86 | 80,09 | 81,83 | 1,25% | - |
| 13.04.2026 | 77,85 | 81,13 | 77,85 | 80,82 | 1,84% | - |
| 10.04.2026 | 79,52 | 80,28 | 78,99 | 79,36 | -0,82% | - |
| 09.04.2026 | 79,76 | 80,03 | 78,42 | 80,02 | 0,54% | - |
| 08.04.2026 | 78,81 | 79,87 | 78,28 | 79,59 | 0,66% | - |
| 07.04.2026 | 78,77 | 79,85 | 77,86 | 79,07 | 0,20% | - |
| 02.04.2026 | 78,55 | 79,54 | 77,80 | 78,91 | 0,34% | - |
| 01.04.2026 | 78,27 | 78,64 | 77,26 | 78,64 | 0,61% | 55,00 |
| 31.03.2026 | 77,37 | 78,39 | 76,08 | 78,16 | 1,16% | - |
| 30.03.2026 | 76,96 | 78,41 | 76,93 | 77,26 | 0,82% | - |
| 27.03.2026 | 77,29 | 77,60 | 76,03 | 76,63 | -0,40% | - |
| 26.03.2026 | 75,71 | 77,60 | 75,21 | 76,94 | 1,34% | - |
| 25.03.2026 | 74,32 | 76,06 | 74,32 | 75,92 | 1,95% | - |
| 24.03.2026 | 75,59 | 75,84 | 74,09 | 74,47 | -1,68% | 9,00 |
| 23.03.2026 | 76,56 | 76,99 | 74,96 | 75,74 | -0,79% | 2,00 |
| 20.03.2026 | 77,74 | 78,12 | 75,63 | 76,34 | -1,88% | 17,00 |
| 19.03.2026 | 77,71 | 78,64 | 77,22 | 77,80 | -0,05% | - |
| 18.03.2026 | 80,19 | 80,59 | 77,39 | 77,84 | -3,46% | - |
| 17.03.2026 | 81,07 | 82,02 | 79,25 | 80,63 | -0,99% | - |
| 16.03.2026 | 81,65 | 82,73 | 81,40 | 81,44 | -0,32% | - |
| 13.03.2026 | 80,43 | 81,89 | 80,43 | 81,70 | 0,85% | - |
| 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% | - |