79,950€
1,09%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 79,91 | 79,93 | 79,91 | 79,92 | 1,05% | - |
| 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% | - |
| 15.10.2025 | 84,75 | 86,80 | 83,98 | 85,31 | 1,01% | 413,00 |
| 14.10.2025 | 81,89 | 85,04 | 81,74 | 84,46 | 2,67% | - |
| 13.10.2025 | 81,90 | 83,18 | 81,30 | 82,26 | 0,67% | 124,00 |
| 10.10.2025 | 84,21 | 84,62 | 81,67 | 81,71 | -3,21% | 1,00 |
| 09.10.2025 | 84,48 | 85,26 | 83,99 | 84,42 | 0,05% | 115,00 |
| 08.10.2025 | 85,30 | 85,68 | 83,91 | 84,38 | -0,41% | 4,00 |
| 07.10.2025 | 84,43 | 85,46 | 84,43 | 84,73 | 0,45% | 239,00 |
| 06.10.2025 | 86,02 | 86,48 | 84,35 | 84,35 | -1,77% | 1,00 |
| 03.10.2025 | 84,72 | 86,08 | 84,27 | 85,87 | 1,55% | 11,00 |
| 02.10.2025 | 84,28 | 84,75 | 83,57 | 84,56 | 0,38% | - |
| 01.10.2025 | 83,58 | 84,36 | 81,86 | 84,24 | 0,30% | 1,00 |
| 30.09.2025 | 83,51 | 84,05 | 83,14 | 83,99 | 0,25% | - |
| 29.09.2025 | 83,84 | 84,30 | 82,55 | 83,78 | -0,34% | 136,00 |
| 26.09.2025 | 83,04 | 84,22 | 82,68 | 84,07 | 1,14% | 22,00 |
| 25.09.2025 | 84,30 | 84,53 | 82,47 | 83,12 | -1,43% | - |
| 24.09.2025 | 85,10 | 85,47 | 84,15 | 84,33 | -0,54% | - |
| 23.09.2025 | 86,24 | 87,79 | 84,55 | 84,79 | -1,60% | 12,00 |
| 22.09.2025 | 85,26 | 86,18 | 84,30 | 86,17 | 0,89% | 46,00 |
| 19.09.2025 | 85,10 | 86,11 | 84,96 | 85,41 | 0,52% | - |
| 18.09.2025 | 85,10 | 85,48 | 83,67 | 84,97 | 0,66% | - |
| 17.09.2025 | 83,61 | 85,47 | 83,54 | 84,41 | 1,04% | 28,00 |
| 16.09.2025 | 85,74 | 85,75 | 83,37 | 83,54 | -2,61% | 7,00 |
| 15.09.2025 | 87,91 | 88,04 | 85,61 | 85,78 | -2,56% | 55,00 |
| 12.09.2025 | 88,93 | 89,00 | 87,78 | 88,03 | -0,46% | - |
| 11.09.2025 | 88,22 | 88,68 | 87,24 | 88,44 | -0,38% | 227,00 |
| 10.09.2025 | 88,67 | 89,10 | 87,82 | 88,78 | 0,02% | 550,00 |
| 09.09.2025 | 88,95 | 89,45 | 88,55 | 88,76 | -0,29% | 211,00 |
| 08.09.2025 | 90,22 | 90,37 | 87,88 | 89,02 | -1,24% | 110,00 |
| 05.09.2025 | 89,80 | 90,46 | 89,26 | 90,14 | 0,29% | 527,00 |
| 04.09.2025 | 90,10 | 90,69 | 89,20 | 89,88 | -0,20% | 8,00 |
| 03.09.2025 | 90,09 | 90,57 | 88,85 | 90,06 | -0,16% | 8,00 |
| 02.09.2025 | 90,71 | 91,16 | 89,99 | 90,20 | -0,56% | - |
| 01.09.2025 | 90,60 | 90,72 | 90,41 | 90,71 | 0,01% | - |
| 29.08.2025 | 89,96 | 90,86 | 89,47 | 90,70 | 0,85% | 17,00 |
| 28.08.2025 | 91,81 | 91,93 | 89,20 | 89,94 | -2,04% | 317,00 |
| 27.08.2025 | 92,58 | 92,92 | 91,33 | 91,81 | -0,71% | 48,00 |
| 26.08.2025 | 92,18 | 92,94 | 91,92 | 92,47 | -0,01% | 12,00 |
| 25.08.2025 | 92,03 | 92,88 | 91,18 | 92,48 | 0,62% | 355,00 |
| 22.08.2025 | 90,14 | 91,94 | 89,97 | 91,91 | 2,21% | 4,00 |
| 21.08.2025 | 90,75 | 90,87 | 89,69 | 89,92 | -0,88% | 14,00 |
| 20.08.2025 | 89,58 | 91,46 | 89,30 | 90,72 | 1,30% | 5,00 |
| 19.08.2025 | 87,93 | 90,03 | 87,20 | 89,56 | 1,84% | 155,00 |
| 18.08.2025 | 87,83 | 88,75 | 87,66 | 87,94 | 0,09% | - |
| 15.08.2025 | 87,89 | 88,11 | 86,83 | 87,86 | 0,21% | 44,00 |
| 14.08.2025 | 88,17 | 88,64 | 87,11 | 87,68 | -0,43% | 35,00 |
| 13.08.2025 | 87,14 | 88,38 | 86,92 | 88,06 | 0,95% | - |
| 12.08.2025 | 86,10 | 87,56 | 85,69 | 87,23 | 1,21% | 127,00 |
| 11.08.2025 | 85,01 | 86,29 | 84,92 | 86,19 | 1,14% | 130,00 |
| 08.08.2025 | 84,55 | 85,34 | 82,89 | 85,22 | 0,90% | 637,00 |
| 07.08.2025 | 78,09 | 87,36 | 78,03 | 84,46 | 8,02% | 182,00 |
| 06.08.2025 | 79,67 | 79,73 | 77,91 | 78,19 | -1,66% | 30,00 |
| 05.08.2025 | 80,08 | 80,60 | 79,15 | 79,51 | -0,45% | 1,00 |
| 04.08.2025 | 78,32 | 80,10 | 78,25 | 79,87 | 1,94% | 215,00 |
| 01.08.2025 | 80,08 | 80,55 | 77,16 | 78,35 | -2,38% | 144,00 |
| 31.07.2025 | 81,71 | 81,98 | 80,19 | 80,26 | -1,85% | 66,00 |
| 30.07.2025 | 82,24 | 83,47 | 81,25 | 81,77 | -0,56% | 182,00 |
| 29.07.2025 | 82,96 | 83,77 | 82,11 | 82,23 | -0,65% | 10,00 |
| 28.07.2025 | 83,25 | 83,86 | 82,49 | 82,77 | -0,41% | 75,00 |
| 25.07.2025 | 82,56 | 83,26 | 82,24 | 83,11 | 0,95% | 2,00 |
| 24.07.2025 | 82,56 | 83,04 | 82,33 | 82,33 | -0,40% | 15,00 |
| 23.07.2025 | 82,40 | 83,25 | 81,77 | 82,66 | 0,58% | 387,00 |
| 22.07.2025 | 79,24 | 82,31 | 79,02 | 82,18 | 3,67% | - |
| 21.07.2025 | 80,15 | 80,89 | 79,27 | 79,27 | -1,12% | 137,00 |