77,850€
-1,58%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 79,13 | 79,28 | 76,54 | 77,93 | -1,52% | 1.000,00 |
| 23.04.2026 | 79,26 | 79,87 | 78,31 | 79,13 | -0,35% | 1,00 |
| 22.04.2026 | 79,05 | 80,61 | 78,98 | 79,41 | -0,50% | - |
| 21.04.2026 | 81,06 | 81,47 | 79,51 | 79,81 | -0,62% | - |
| 20.04.2026 | 80,37 | 81,61 | 80,02 | 80,31 | -0,12% | - |
| 17.04.2026 | 80,55 | 81,77 | 80,01 | 80,41 | 0,02% | - |
| 16.04.2026 | 79,80 | 80,59 | 79,60 | 80,39 | -0,06% | 37,00 |
| 15.04.2026 | 81,81 | 82,20 | 80,23 | 80,44 | -1,46% | 1,00 |
| 14.04.2026 | 81,00 | 82,87 | 80,04 | 81,63 | 0,95% | 1.035,00 |
| 13.04.2026 | 79,41 | 81,12 | 78,81 | 80,86 | 2,13% | 14,00 |
| 10.04.2026 | 79,54 | 80,25 | 79,05 | 79,17 | -0,55% | 1,00 |
| 09.04.2026 | 79,73 | 80,07 | 78,26 | 79,61 | -0,38% | - |
| 08.04.2026 | 79,11 | 79,99 | 78,61 | 79,91 | 0,96% | 76,00 |
| 07.04.2026 | 79,19 | 79,83 | 77,90 | 79,15 | 0,22% | 35,00 |
| 02.04.2026 | 78,47 | 79,55 | 77,97 | 78,98 | 0,96% | - |
| 01.04.2026 | 78,23 | 78,36 | 77,73 | 78,23 | 0,31% | - |
| 31.03.2026 | 77,40 | 78,03 | 76,07 | 77,99 | 0,88% | - |
| 30.03.2026 | 77,00 | 77,99 | 76,92 | 77,31 | 0,99% | 78,00 |
| 27.03.2026 | 77,36 | 77,54 | 76,05 | 76,55 | -0,47% | - |
| 26.03.2026 | 75,69 | 77,58 | 75,21 | 76,91 | 1,84% | - |
| 25.03.2026 | 74,64 | 75,85 | 74,49 | 75,52 | 0,27% | 123,00 |
| 24.03.2026 | 75,81 | 76,10 | 74,46 | 75,32 | -0,42% | 8,00 |
| 23.03.2026 | 75,73 | 76,81 | 74,99 | 75,64 | -0,57% | 15,00 |
| 20.03.2026 | 77,66 | 78,10 | 75,63 | 76,07 | -2,06% | - |
| 19.03.2026 | 77,71 | 78,60 | 77,22 | 77,67 | 0,19% | 3,00 |
| 18.03.2026 | 80,45 | 80,59 | 77,52 | 77,52 | -3,85% | - |
| 17.03.2026 | 81,09 | 81,97 | 79,24 | 80,62 | -0,91% | 1,00 |
| 16.03.2026 | 81,82 | 82,74 | 81,32 | 81,36 | 0,01% | 44,00 |
| 13.03.2026 | 80,53 | 81,91 | 80,49 | 81,35 | 1,29% | - |
| 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% | - |