77,870€
0,57%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 77,34 | 77,83 | 76,65 | 77,82 | 0,50% | 112,00 |
| 30.06.2025 | 78,23 | 78,34 | 77,10 | 77,43 | -0,92% | - |
| 27.06.2025 | 78,57 | 79,04 | 77,45 | 78,15 | -0,48% | - |
| 26.06.2025 | 79,26 | 79,33 | 77,39 | 78,53 | -1,28% | - |
| 25.06.2025 | 79,52 | 79,83 | 79,26 | 79,55 | 0,08% | - |
| 24.06.2025 | 79,08 | 79,82 | 78,48 | 79,49 | 0,56% | - |
| 23.06.2025 | 79,17 | 79,70 | 77,88 | 79,05 | -0,20% | 8,00 |
| 20.06.2025 | 78,53 | 79,46 | 78,48 | 79,21 | 0,94% | 45,00 |
| 19.06.2025 | 78,96 | 78,98 | 78,47 | 78,47 | -0,48% | - |
| 18.06.2025 | 78,49 | 79,00 | 77,90 | 78,85 | 0,36% | - |
| 17.06.2025 | 79,57 | 79,77 | 78,45 | 78,57 | -1,48% | 67,00 |
| 16.06.2025 | 79,03 | 79,91 | 78,15 | 79,75 | 0,99% | 283,00 |
| 13.06.2025 | 80,33 | 80,89 | 78,91 | 78,97 | -1,99% | 20,00 |
| 12.06.2025 | 81,62 | 81,78 | 80,29 | 80,57 | -1,80% | - |
| 11.06.2025 | 83,01 | 83,24 | 81,73 | 82,05 | -1,16% | 15,00 |
| 10.06.2025 | 81,28 | 83,09 | 81,04 | 83,01 | 2,18% | 126,00 |
| 09.06.2025 | 80,82 | 82,39 | 80,42 | 81,24 | 0,12% | 120,00 |
| 06.06.2025 | 80,50 | 81,57 | 80,49 | 81,14 | 1,08% | 14,00 |
| 05.06.2025 | 80,15 | 81,07 | 79,60 | 80,27 | 0,10% | 25,00 |
| 04.06.2025 | 80,83 | 80,97 | 79,91 | 80,19 | -0,79% | 29,00 |
| 03.06.2025 | 79,65 | 81,21 | 78,51 | 80,83 | 1,56% | 309,00 |
| 02.06.2025 | 80,85 | 80,86 | 79,33 | 79,59 | -1,96% | 70,00 |
| 30.05.2025 | 82,33 | 82,53 | 80,81 | 81,18 | -1,05% | - |
| 29.05.2025 | 82,75 | 82,75 | 80,67 | 82,04 | 0,53% | 55,00 |
| 28.05.2025 | 83,23 | 83,75 | 81,60 | 81,61 | -1,78% | 319,00 |
| 27.05.2025 | 81,80 | 83,51 | 81,60 | 83,09 | 1,53% | 75,00 |
| 26.05.2025 | 81,51 | 81,93 | 81,40 | 81,84 | 0,23% | 51,00 |
| 23.05.2025 | 80,93 | 82,66 | 79,52 | 81,65 | 0,49% | 284,00 |
| 22.05.2025 | 81,87 | 82,34 | 80,63 | 81,25 | -0,78% | 30,00 |
| 21.05.2025 | 84,00 | 84,14 | 81,70 | 81,89 | -2,94% | 47,00 |
| 20.05.2025 | 85,05 | 85,49 | 84,21 | 84,37 | -0,80% | 71,00 |
| 19.05.2025 | 86,40 | 86,41 | 83,95 | 85,05 | -2,03% | 767,00 |
| 16.05.2025 | 86,22 | 87,47 | 86,22 | 86,81 | 0,54% | 92,00 |
| 15.05.2025 | 84,93 | 86,58 | 84,69 | 86,34 | 1,23% | 15,00 |
| 14.05.2025 | 87,10 | 87,14 | 84,81 | 85,29 | -2,06% | - |
| 13.05.2025 | 88,27 | 88,48 | 86,47 | 87,08 | -1,56% | 51,00 |
| 12.05.2025 | 85,29 | 89,60 | 85,20 | 88,46 | 4,67% | 94,00 |
| 09.05.2025 | 84,69 | 85,67 | 83,79 | 84,51 | -0,15% | 139,00 |
| 08.05.2025 | 83,54 | 85,55 | 83,17 | 84,64 | 1,51% | 290,00 |
| 07.05.2025 | 81,39 | 83,49 | 81,04 | 83,38 | 2,60% | 203,00 |
| 06.05.2025 | 79,64 | 81,64 | 79,33 | 81,27 | 1,75% | 1.802,00 |
| 05.05.2025 | 90,06 | 91,71 | 79,45 | 79,87 | -11,54% | 2.503,00 |
| 02.05.2025 | 89,98 | 90,91 | 89,03 | 90,29 | -0,74% | 12,00 |
| 30.04.2025 | 90,24 | 91,02 | 88,90 | 90,96 | 0,66% | - |
| 29.04.2025 | 89,42 | 90,64 | 88,81 | 90,36 | 1,35% | - |
| 28.04.2025 | 89,02 | 89,87 | 88,39 | 89,16 | -0,18% | 20,00 |
| 25.04.2025 | 89,58 | 90,48 | 88,33 | 89,32 | 0,18% | 25,00 |
| 24.04.2025 | 87,49 | 89,18 | 86,88 | 89,16 | 1,42% | 13,00 |
| 23.04.2025 | 86,19 | 88,92 | 85,87 | 87,91 | 2,95% | 33,00 |
| 22.04.2025 | 83,30 | 85,44 | 83,26 | 85,39 | -0,78% | 38,00 |
| 17.04.2025 | 85,74 | 86,68 | 84,72 | 86,06 | 0,99% | - |
| 16.04.2025 | 85,24 | 87,50 | 84,70 | 85,22 | -1,13% | 175,00 |
| 15.04.2025 | 89,76 | 90,26 | 86,14 | 86,19 | -3,93% | 1,00 |
| 14.04.2025 | 90,14 | 91,17 | 89,04 | 89,72 | -0,55% | - |
| 11.04.2025 | 91,04 | 91,33 | 87,47 | 90,22 | -1,36% | - |
| 10.04.2025 | 94,19 | 94,40 | 89,01 | 91,46 | -3,23% | - |
| 09.04.2025 | 92,06 | 95,48 | 89,64 | 94,51 | 0,85% | - |
| 08.04.2025 | 96,38 | 98,16 | 92,38 | 93,71 | -2,43% | 25,00 |
| 07.04.2025 | 96,05 | 99,02 | 92,93 | 96,04 | -2,09% | 463,00 |
| 04.04.2025 | 101,50 | 102,98 | 98,09 | 98,09 | -4,09% | 75,00 |
| 03.04.2025 | 101,55 | 103,83 | 99,23 | 102,28 | -1,40% | 131,00 |
| 02.04.2025 | 104,08 | 104,18 | 102,50 | 103,73 | -0,38% | - |
| 01.04.2025 | 104,48 | 105,05 | 103,45 | 104,13 | -0,62% | 5,00 |
| 31.03.2025 | 103,38 | 105,05 | 103,00 | 104,78 | 1,06% | 32,00 |
| 28.03.2025 | 103,90 | 104,53 | 103,65 | 103,68 | -0,24% | - |
| 27.03.2025 | 102,73 | 104,28 | 102,30 | 103,93 | 0,95% | - |
| 26.03.2025 | 102,23 | 103,80 | 102,03 | 102,95 | 0,71% | - |
| 25.03.2025 | 102,98 | 103,83 | 101,23 | 102,23 | -0,85% | 1,00 |
| 24.03.2025 | 102,48 | 103,93 | 102,05 | 103,10 | 0,66% | 50,00 |
| 21.03.2025 | 103,23 | 103,35 | 101,38 | 102,43 | -0,56% | 4,00 |
| 20.03.2025 | 103,75 | 104,20 | 102,85 | 103,00 | -0,60% | 103,00 |
| 19.03.2025 | 103,38 | 104,45 | 102,60 | 103,63 | 0,53% | - |
| 18.03.2025 | 102,23 | 104,30 | 101,55 | 103,08 | 0,68% | 70,00 |
| 17.03.2025 | 100,83 | 103,40 | 99,91 | 102,38 | 1,31% | 21,00 |
| 14.03.2025 | 99,52 | 101,35 | 97,92 | 101,05 | 1,88% | 65,00 |
| 13.03.2025 | 95,61 | 99,21 | 95,45 | 99,19 | 3,79% | 30,00 |
| 12.03.2025 | 98,52 | 99,06 | 94,99 | 95,57 | -2,69% | 23,00 |
| 11.03.2025 | 102,03 | 102,03 | 97,85 | 98,21 | -3,57% | - |
| 10.03.2025 | 99,47 | 103,25 | 98,83 | 101,85 | 2,37% | - |
| 07.03.2025 | 97,37 | 100,18 | 95,99 | 99,49 | 1,91% | 13,00 |
| 06.03.2025 | 96,94 | 98,01 | 95,79 | 97,63 | 0,63% | 16,00 |
| 05.03.2025 | 98,07 | 98,14 | 95,92 | 97,02 | -1,01% | 8,00 |
| 04.03.2025 | 100,90 | 101,23 | 97,73 | 98,01 | -2,43% | 162,00 |
| 03.03.2025 | 100,27 | 101,85 | 99,48 | 100,45 | 0,00% | 50,00 |
| 28.02.2025 | 100,15 | 101,20 | 98,85 | 100,45 | 0,50% | 10,00 |
| 27.02.2025 | 100,28 | 101,03 | 99,87 | 99,96 | -0,02% | 10,00 |
| 26.02.2025 | 102,45 | 102,75 | 99,13 | 99,98 | -2,15% | 235,00 |
| 25.02.2025 | 101,23 | 102,38 | 100,40 | 102,18 | 0,89% | 105,00 |
| 24.02.2025 | 100,01 | 101,80 | 99,43 | 101,28 | 1,00% | - |
| 21.02.2025 | 98,77 | 100,48 | 98,17 | 100,28 | 1,63% | 169,00 |
| 20.02.2025 | 98,96 | 99,66 | 98,38 | 98,67 | -0,48% | - |
| 19.02.2025 | 97,76 | 99,25 | 97,31 | 99,15 | 1,29% | 2,00 |
| 18.02.2025 | 96,24 | 98,18 | 95,13 | 97,89 | 1,94% | 841,00 |
| 17.02.2025 | 95,88 | 96,11 | 95,81 | 96,03 | 0,21% | - |
| 14.02.2025 | 95,59 | 97,01 | 95,09 | 95,83 | 0,31% | 2,00 |
| 13.02.2025 | 94,97 | 96,39 | 94,89 | 95,53 | 0,22% | - |
| 12.02.2025 | 95,56 | 96,35 | 94,31 | 95,32 | -0,35% | 33,00 |
| 11.02.2025 | 96,68 | 97,33 | 95,52 | 95,65 | -1,81% | 609,00 |
| 10.02.2025 | 98,36 | 98,83 | 96,64 | 97,41 | -0,43% | 539,00 |
| 07.02.2025 | 98,95 | 99,61 | 96,72 | 97,83 | -1,23% | 722,00 |