73,100€
0,29%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |