103,030$
-0,13%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 103,98 | 104,15 | 102,43 | 103,03 | -0,13% | 1.118.234,00 |
| 23.10.2025 | 103,67 | 103,67 | 101,81 | 103,16 | -0,79% | 1.126.616,00 |
| 22.10.2025 | 103,71 | 106,88 | 103,27 | 103,98 | 1,26% | 2.214.713,00 |
| 21.10.2025 | 103,07 | 103,12 | 102,13 | 102,69 | -0,05% | 797.286,00 |
| 20.10.2025 | 102,26 | 103,78 | 102,19 | 102,74 | 0,80% | 1.632.288,00 |
| 17.10.2025 | 99,06 | 102,10 | 99,06 | 101,92 | 2,00% | 1.155.058,00 |
| 16.10.2025 | 99,71 | 100,56 | 99,24 | 99,92 | 0,54% | 1.000.114,00 |
| 15.10.2025 | 98,43 | 100,89 | 97,98 | 99,38 | 1,03% | 2.313.064,00 |
| 14.10.2025 | 94,63 | 98,74 | 94,61 | 98,37 | 3,45% | 1.349.514,00 |
| 13.10.2025 | 95,10 | 96,33 | 94,01 | 95,09 | 0,40% | 1.482.680,00 |
| 10.10.2025 | 97,30 | 97,65 | 94,64 | 94,71 | -2,73% | 1.255.989,00 |
| 09.10.2025 | 98,69 | 98,88 | 97,05 | 97,37 | -1,01% | 807.235,00 |
| 08.10.2025 | 98,57 | 98,66 | 97,54 | 98,36 | -0,71% | 1.100.567,00 |
| 07.10.2025 | 99,39 | 99,86 | 98,56 | 99,06 | 0,23% | 918.187,00 |
| 06.10.2025 | 101,31 | 101,31 | 98,78 | 98,83 | -0,34% | 1.064.356,00 |
| 02.10.2025 | 98,24 | 99,32 | 97,89 | 99,17 | 0,28% | 727.685,00 |
| 01.10.2025 | 98,42 | 99,33 | 96,06 | 98,89 | 0,40% | 1.193.361,00 |
| 30.09.2025 | 98,02 | 98,67 | 97,52 | 98,50 | 0,22% | 1.188.224,00 |
| 29.09.2025 | 98,28 | 98,52 | 96,60 | 98,28 | 0,04% | 921.880,00 |
| 26.09.2025 | 97,50 | 98,52 | 97,00 | 98,24 | 1,31% | 880.739,00 |
| 25.09.2025 | 98,06 | 98,38 | 96,22 | 96,97 | -2,03% | 1.059.561,00 |
| 24.09.2025 | 99,52 | 100,30 | 98,75 | 98,98 | -1,31% | 1.406.807,00 |
| 23.09.2025 | 101,42 | 103,60 | 99,86 | 100,29 | -1,43% | 1.429.214,00 |
| 22.09.2025 | 99,73 | 102,10 | 99,01 | 101,74 | 1,65% | 1.531.570,00 |
| 19.09.2025 | 101,25 | 101,45 | 99,71 | 100,09 | -0,12% | 4.211.889,00 |
| 18.09.2025 | 99,61 | 101,30 | 98,45 | 100,21 | 0,29% | 1.292.151,00 |
| 17.09.2025 | 99,88 | 101,65 | 99,14 | 99,92 | 0,81% | 1.637.062,00 |
| 16.09.2025 | 100,25 | 100,69 | 98,67 | 99,12 | -1,82% | 1.734.737,00 |
| 15.09.2025 | 103,29 | 103,50 | 100,77 | 100,96 | -2,06% | 957.750,00 |
| 12.09.2025 | 103,60 | 104,10 | 102,90 | 103,08 | -1,13% | 883.462,00 |
| 11.09.2025 | 102,39 | 104,49 | 101,95 | 104,26 | 1,92% | 1.147.500,00 |
| 10.09.2025 | 103,46 | 104,07 | 102,16 | 102,30 | -1,49% | 1.563.657,00 |
| 09.09.2025 | 103,91 | 104,76 | 103,69 | 103,85 | -0,82% | 1.282.467,00 |
| 08.09.2025 | 105,40 | 105,50 | 103,28 | 104,71 | -0,96% | 1.779.679,00 |
| 05.09.2025 | 104,68 | 106,20 | 104,49 | 105,73 | 0,93% | 1.168.425,00 |
| 04.09.2025 | 105,04 | 105,34 | 104,09 | 104,76 | -0,27% | 998.943,00 |
| 03.09.2025 | 104,47 | 105,08 | 103,73 | 105,04 | 0,03% | 1.079.556,00 |
| 02.09.2025 | 105,76 | 106,11 | 104,56 | 105,01 | -1,03% | 1.022.863,00 |
| 29.08.2025 | 105,19 | 106,16 | 105,05 | 106,10 | 0,99% | 680.071,00 |
| 28.08.2025 | 106,59 | 106,59 | 104,19 | 105,06 | -1,62% | 1.092.850,00 |
| 27.08.2025 | 107,28 | 107,85 | 106,25 | 106,79 | -0,70% | 845.913,00 |
| 26.08.2025 | 106,75 | 108,29 | 106,75 | 107,54 | 0,20% | 1.792.385,00 |
| 25.08.2025 | 107,50 | 108,23 | 106,63 | 107,32 | -0,36% | 1.454.024,00 |
| 22.08.2025 | 104,97 | 107,77 | 104,85 | 107,71 | 3,15% | 1.099.321,00 |
| 21.08.2025 | 105,00 | 105,46 | 104,13 | 104,42 | -1,22% | 1.202.427,00 |
| 20.08.2025 | 104,35 | 106,67 | 104,35 | 105,71 | 1,34% | 1.841.861,00 |
| 19.08.2025 | 102,00 | 104,85 | 101,79 | 104,31 | 1,71% | 1.316.096,00 |
| 18.08.2025 | 102,68 | 103,61 | 102,31 | 102,56 | -0,18% | 1.141.789,00 |
| 15.08.2025 | 102,49 | 103,20 | 101,72 | 102,75 | 0,62% | 1.056.778,00 |
| 14.08.2025 | 102,65 | 102,65 | 101,56 | 102,12 | -1,07% | 1.524.140,00 |
| 13.08.2025 | 102,08 | 103,57 | 101,75 | 103,22 | 1,37% | 1.250.333,00 |
| 12.08.2025 | 99,86 | 102,27 | 99,56 | 101,82 | 1,80% | 1.674.243,00 |
| 11.08.2025 | 99,56 | 100,57 | 98,78 | 100,02 | 0,77% | 1.836.876,00 |
| 08.08.2025 | 98,98 | 99,38 | 96,66 | 99,26 | 0,84% | 2.457.688,00 |
| 07.08.2025 | 95,89 | 101,93 | 95,00 | 98,43 | 7,99% | 4.221.375,00 |
| 06.08.2025 | 91,74 | 92,41 | 90,67 | 91,15 | -0,98% | 2.093.879,00 |
| 05.08.2025 | 92,62 | 93,04 | 91,56 | 92,05 | -0,38% | 1.874.732,00 |
| 04.08.2025 | 90,85 | 92,66 | 90,11 | 92,40 | 1,96% | 1.911.728,00 |
| 01.08.2025 | 91,79 | 91,79 | 89,33 | 90,62 | -1,12% | 2.307.727,00 |
| 31.07.2025 | 92,08 | 93,20 | 91,56 | 91,65 | -1,79% | 1.800.558,00 |
| 30.07.2025 | 94,71 | 94,98 | 92,81 | 93,32 | -1,72% | 1.754.462,00 |
| 29.07.2025 | 95,60 | 96,39 | 94,79 | 94,95 | -1,07% | 1.382.254,00 |
| 28.07.2025 | 97,16 | 97,16 | 95,74 | 95,98 | -1,61% | 1.212.663,00 |
| 25.07.2025 | 96,78 | 97,76 | 96,42 | 97,55 | 0,70% | 1.068.236,00 |
| 24.07.2025 | 97,25 | 97,77 | 96,78 | 96,87 | -0,47% | 1.234.361,00 |
| 23.07.2025 | 97,17 | 97,92 | 95,88 | 97,33 | 0,84% | 2.008.358,00 |
| 22.07.2025 | 92,58 | 96,79 | 92,58 | 96,52 | 4,24% | 1.805.495,00 |
| 21.07.2025 | 93,38 | 94,57 | 92,59 | 92,59 | -0,64% | 1.082.397,00 |
| 18.07.2025 | 95,14 | 95,60 | 93,13 | 93,19 | -1,80% | 1.303.907,00 |
| 17.07.2025 | 93,50 | 95,01 | 92,97 | 94,90 | 0,72% | 2.491.644,00 |
| 16.07.2025 | 94,67 | 94,86 | 93,15 | 94,22 | 0,20% | 1.467.089,00 |
| 15.07.2025 | 95,95 | 95,95 | 93,25 | 94,03 | 0,18% | 2.336.615,00 |
| 14.07.2025 | 93,88 | 94,82 | 93,15 | 93,86 | 0,07% | 2.024.925,00 |
| 11.07.2025 | 94,00 | 94,61 | 93,03 | 93,79 | -1,43% | 1.573.334,00 |
| 10.07.2025 | 94,32 | 96,92 | 93,95 | 95,15 | -0,05% | 2.345.903,00 |
| 09.07.2025 | 93,47 | 95,38 | 92,71 | 95,20 | 1,85% | 2.769.742,00 |
| 08.07.2025 | 92,50 | 94,13 | 92,24 | 93,47 | 0,97% | 1.502.648,00 |
| 07.07.2025 | 93,13 | 93,76 | 92,13 | 92,57 | -1,17% | 1.992.726,00 |
| 03.07.2025 | 93,55 | 94,05 | 93,24 | 93,67 | 0,18% | 927.032,00 |
| 02.07.2025 | 94,44 | 94,46 | 92,96 | 93,50 | -0,60% | 1.568.567,00 |
| 01.07.2025 | 90,88 | 94,78 | 90,76 | 94,06 | 3,12% | 1.877.228,00 |
| 30.06.2025 | 91,36 | 91,61 | 90,60 | 91,21 | -0,27% | 1.244.992,00 |
| 27.06.2025 | 91,74 | 92,64 | 90,80 | 91,46 | -0,31% | 5.306.647,00 |
| 26.06.2025 | 92,60 | 92,83 | 90,61 | 91,74 | -1,13% | 2.819.072,00 |
| 25.06.2025 | 91,75 | 92,99 | 91,75 | 92,79 | 0,49% | 2.528.273,00 |
| 24.06.2025 | 91,60 | 92,65 | 90,91 | 92,34 | 0,92% | 1.812.383,00 |
| 23.06.2025 | 91,09 | 91,66 | 89,85 | 91,50 | 0,31% | 1.685.060,00 |
| 20.06.2025 | 90,93 | 91,49 | 90,55 | 91,22 | 0,74% | 4.054.612,00 |
| 18.06.2025 | 90,26 | 91,10 | 89,66 | 90,55 | 0,38% | 1.915.309,00 |
| 17.06.2025 | 91,17 | 91,99 | 90,09 | 90,21 | -2,12% | 1.628.909,00 |
| 16.06.2025 | 91,34 | 92,37 | 90,36 | 92,16 | 0,96% | 2.205.372,00 |
| 13.06.2025 | 92,63 | 93,30 | 91,13 | 91,28 | -2,12% | 1.370.283,00 |
| 12.06.2025 | 94,31 | 94,31 | 92,97 | 93,26 | -1,04% | 1.110.416,00 |
| 11.06.2025 | 94,92 | 95,35 | 93,84 | 94,24 | -0,72% | 1.216.653,00 |
| 10.06.2025 | 93,55 | 94,95 | 92,71 | 94,92 | 2,25% | 1.306.072,00 |
| 09.06.2025 | 92,00 | 94,10 | 91,62 | 92,83 | 0,49% | 1.988.683,00 |
| 06.06.2025 | 92,22 | 92,98 | 91,97 | 92,38 | 0,50% | 991.353,00 |
| 05.06.2025 | 91,78 | 92,70 | 91,40 | 91,92 | 0,50% | 1.265.407,00 |
| 04.06.2025 | 92,25 | 92,27 | 91,27 | 91,46 | -0,42% | 1.514.904,00 |
| 03.06.2025 | 90,74 | 92,40 | 89,24 | 91,85 | 0,81% | 1.307.459,00 |