80,590€
0,35%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 80,81 | 82,72 | 80,23 | 80,31 | -0,26% | - |
| 11.03.2026 | 78,96 | 81,35 | 77,97 | 80,52 | 1,74% | 1,00 |
| 10.03.2026 | 80,37 | 80,53 | 78,62 | 79,14 | -1,87% | - |
| 09.03.2026 | 80,78 | 81,32 | 78,17 | 80,65 | -0,05% | 16,00 |
| 06.03.2026 | 80,56 | 81,14 | 78,64 | 80,69 | 0,25% | 204,00 |
| 05.03.2026 | 82,40 | 82,41 | 80,45 | 80,49 | -3,71% | - |
| 04.03.2026 | 84,18 | 84,37 | 82,64 | 83,59 | -1,10% | - |
| 03.03.2026 | 84,91 | 85,21 | 83,42 | 84,52 | -0,73% | 33,00 |
| 02.03.2026 | 81,19 | 85,27 | 81,13 | 85,14 | 1,66% | 293,00 |
| 27.02.2026 | 85,31 | 85,82 | 83,71 | 83,75 | -2,09% | - |
| 26.02.2026 | 84,38 | 85,75 | 84,38 | 85,54 | 1,60% | - |
| 25.02.2026 | 84,59 | 85,26 | 83,54 | 84,19 | -0,89% | 1,00 |
| 24.02.2026 | 84,58 | 85,68 | 84,22 | 84,95 | 0,69% | 23,00 |
| 23.02.2026 | 83,26 | 84,39 | 83,18 | 84,37 | 0,67% | 155,00 |
| 20.02.2026 | 84,50 | 84,63 | 83,17 | 83,81 | -0,57% | 7,00 |
| 19.02.2026 | 83,30 | 84,62 | 82,98 | 84,29 | 0,85% | 4,00 |
| 18.02.2026 | 82,05 | 83,65 | 81,65 | 83,58 | 2,00% | 14,00 |
| 17.02.2026 | 81,15 | 82,68 | 80,80 | 81,94 | 0,87% | 52,00 |
| 16.02.2026 | 81,34 | 81,76 | 81,13 | 81,23 | 0,31% | 52,00 |
| 13.02.2026 | 80,18 | 81,67 | 80,09 | 80,98 | 0,42% | 5,00 |
| 12.02.2026 | 80,71 | 81,78 | 79,72 | 80,64 | 0,42% | 175,00 |
| 11.02.2026 | 76,81 | 80,40 | 76,09 | 80,30 | 4,02% | 312,00 |
| 10.02.2026 | 75,34 | 79,79 | 75,33 | 77,20 | 2,52% | 2.072,00 |
| 09.02.2026 | 75,91 | 76,22 | 73,37 | 75,30 | -0,63% | 34,00 |
| 06.02.2026 | 75,18 | 75,82 | 74,75 | 75,78 | 0,53% | 4,00 |
| 05.02.2026 | 74,72 | 76,14 | 74,12 | 75,38 | 0,00% | - |
| 04.02.2026 | 72,92 | 76,22 | 72,88 | 75,38 | 3,42% | 315,00 |
| 03.02.2026 | 73,04 | 74,37 | 72,64 | 72,89 | -0,86% | 204,00 |
| 02.02.2026 | 73,14 | 74,34 | 72,64 | 73,52 | 0,64% | 1.068,00 |
| 30.01.2026 | 71,89 | 73,29 | 71,72 | 73,05 | 2,37% | 1.265,00 |
| 29.01.2026 | 71,50 | 72,10 | 70,76 | 71,36 | -0,93% | 97,00 |
| 28.01.2026 | 71,72 | 72,32 | 71,01 | 72,03 | 0,14% | 317,00 |
| 27.01.2026 | 73,60 | 73,74 | 71,44 | 71,93 | -2,19% | 106,00 |
| 26.01.2026 | 73,00 | 73,61 | 72,65 | 73,54 | 0,57% | - |
| 23.01.2026 | 74,56 | 75,14 | 72,91 | 73,12 | -2,57% | 1.036,00 |
| 22.01.2026 | 74,08 | 75,48 | 73,61 | 75,05 | 0,93% | 43,00 |
| 21.01.2026 | 74,07 | 75,83 | 73,62 | 74,36 | 0,46% | 130,00 |
| 20.01.2026 | 74,41 | 74,41 | 73,27 | 74,02 | -0,92% | 183,00 |
| 19.01.2026 | 74,78 | 75,16 | 74,67 | 74,71 | -1,20% | 18,00 |
| 16.01.2026 | 76,53 | 76,77 | 75,45 | 75,62 | -1,19% | 65,00 |
| 15.01.2026 | 76,64 | 77,75 | 76,10 | 76,53 | -0,21% | 42,00 |
| 14.01.2026 | 75,66 | 77,04 | 73,72 | 76,69 | 0,83% | 1.021,00 |
| 13.01.2026 | 78,40 | 79,99 | 74,97 | 76,06 | -2,98% | 895,00 |
| 12.01.2026 | 79,41 | 79,41 | 77,79 | 78,40 | -1,87% | 50,00 |
| 09.01.2026 | 80,77 | 80,81 | 79,19 | 79,89 | -1,07% | 148,00 |
| 08.01.2026 | 79,22 | 81,50 | 79,03 | 80,75 | 1,55% | - |
| 07.01.2026 | 81,02 | 81,23 | 78,77 | 79,52 | -2,24% | - |
| 06.01.2026 | 78,94 | 81,54 | 77,90 | 81,34 | 2,83% | 2.118,00 |
| 05.01.2026 | 77,09 | 79,44 | 77,05 | 79,10 | 2,28% | - |
| 02.01.2026 | 76,55 | 77,82 | 76,44 | 77,34 | 0,59% | 21,00 |
| 29.12.2025 | 77,11 | 77,52 | 76,66 | 76,89 | 1,45% | 17,00 |
| 23.12.2025 | 76,16 | 76,32 | 75,56 | 75,79 | -0,77% | - |
| 22.12.2025 | 75,99 | 76,43 | 75,76 | 76,38 | 0,10% | 881,00 |
| 19.12.2025 | 77,05 | 77,44 | 75,54 | 76,30 | -1,45% | 63,00 |
| 18.12.2025 | 77,97 | 78,90 | 77,06 | 77,42 | -0,65% | - |
| 17.12.2025 | 77,61 | 78,87 | 77,34 | 77,93 | 0,48% | 1,00 |
| 16.12.2025 | 78,34 | 78,41 | 76,88 | 77,56 | -1,46% | 1,00 |
| 15.12.2025 | 78,17 | 78,92 | 77,53 | 78,71 | 0,72% | - |
| 12.12.2025 | 78,85 | 79,34 | 77,19 | 78,15 | -0,80% | - |
| 11.12.2025 | 79,49 | 79,93 | 77,87 | 78,78 | -0,99% | 3,00 |
| 10.12.2025 | 79,32 | 79,89 | 78,88 | 79,57 | -0,40% | - |
| 09.12.2025 | 79,66 | 80,35 | 79,56 | 79,89 | 0,18% | - |
| 08.12.2025 | 80,87 | 81,51 | 78,61 | 79,75 | -1,58% | - |
| 05.12.2025 | 79,91 | 81,30 | 79,70 | 81,03 | 2,45% | 60,00 |
| 04.12.2025 | 79,93 | 80,03 | 79,08 | 79,09 | -1,08% | - |
| 03.12.2025 | 80,92 | 81,68 | 79,59 | 79,95 | -1,79% | 264,00 |
| 02.12.2025 | 81,56 | 82,03 | 80,85 | 81,41 | -0,34% | 1,00 |
| 01.12.2025 | 83,90 | 84,02 | 81,57 | 81,69 | -3,55% | 64,00 |
| 28.11.2025 | 83,75 | 84,73 | 83,75 | 84,70 | 0,55% | - |
| 27.11.2025 | 84,12 | 84,25 | 84,12 | 84,24 | 0,06% | - |
| 26.11.2025 | 83,89 | 84,37 | 83,33 | 84,19 | 0,39% | - |
| 25.11.2025 | 81,14 | 83,99 | 80,87 | 83,86 | 3,31% | 316,00 |
| 24.11.2025 | 80,05 | 81,44 | 79,44 | 81,17 | 1,42% | 75,00 |
| 21.11.2025 | 77,30 | 80,78 | 77,16 | 80,03 | 3,55% | - |
| 20.11.2025 | 77,92 | 78,41 | 77,27 | 77,29 | -0,58% | - |
| 19.11.2025 | 76,87 | 78,09 | 76,65 | 77,74 | 0,84% | - |
| 18.11.2025 | 76,26 | 77,95 | 76,03 | 77,09 | 0,42% | 449,00 |
| 17.11.2025 | 77,48 | 77,91 | 76,42 | 76,77 | -0,99% | 36,00 |
| 14.11.2025 | 77,81 | 78,23 | 76,80 | 77,54 | -0,12% | 25,00 |
| 13.11.2025 | 77,81 | 78,23 | 77,13 | 77,63 | -0,04% | 20,00 |
| 12.11.2025 | 76,47 | 77,76 | 76,40 | 77,66 | 1,46% | 50,00 |
| 11.11.2025 | 76,79 | 77,16 | 75,44 | 76,54 | 0,12% | 155,00 |
| 10.11.2025 | 76,63 | 77,74 | 74,95 | 76,45 | -0,49% | 466,00 |
| 07.11.2025 | 76,81 | 77,87 | 75,60 | 76,83 | 0,91% | 209,00 |
| 06.11.2025 | 75,75 | 77,00 | 74,05 | 76,14 | 0,03% | 458,00 |
| 05.11.2025 | 89,87 | 90,17 | 74,90 | 76,12 | -15,47% | 836,00 |
| 04.11.2025 | 86,38 | 90,30 | 86,12 | 90,05 | 3,94% | 343,00 |
| 03.11.2025 | 87,14 | 87,62 | 85,07 | 86,64 | -0,96% | 1,00 |
| 31.10.2025 | 86,93 | 88,18 | 85,20 | 87,48 | 2,17% | 110,00 |
| 30.10.2025 | 85,81 | 86,38 | 85,54 | 85,62 | -0,37% | - |
| 29.10.2025 | 86,98 | 87,11 | 85,49 | 85,94 | -0,97% | 39,00 |
| 28.10.2025 | 88,45 | 88,86 | 86,54 | 86,78 | -2,03% | - |
| 27.10.2025 | 88,88 | 89,56 | 88,11 | 88,58 | 0,05% | - |
| 24.10.2025 | 88,98 | 89,00 | 88,14 | 88,54 | 0,00% | 38,00 |
| 23.10.2025 | 89,64 | 89,69 | 87,64 | 88,54 | -0,73% | 9,00 |
| 22.10.2025 | 88,49 | 92,02 | 88,46 | 89,19 | 1,01% | - |
| 21.10.2025 | 88,31 | 88,80 | 87,74 | 88,30 | 0,05% | 411,00 |
| 20.10.2025 | 86,48 | 88,94 | 86,46 | 88,26 | 1,42% | 187,00 |
| 17.10.2025 | 85,03 | 87,05 | 84,64 | 87,02 | 1,90% | 1,00 |
| 16.10.2025 | 85,28 | 86,14 | 85,00 | 85,40 | 0,11% | - |