78,970€
-0,98%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 79,78 | 80,45 | 79,39 | 79,57 | -0,23% | 1,00 |
| 06.10.2026 | 81,71 | 81,86 | 79,69 | 79,75 | -2,71% | 517,00 |
| 05.10.2026 | 78,86 | 82,05 | 78,68 | 81,97 | 4,46% | - |
| 02.10.2026 | 78,38 | 78,68 | 77,46 | 78,47 | 0,23% | 166,00 |
| 01.10.2026 | 78,64 | 79,08 | 77,89 | 78,29 | -0,51% | 140,00 |
| 30.09.2026 | 80,45 | 80,49 | 78,31 | 78,69 | -2,24% | 26,00 |
| 29.09.2026 | 80,58 | 80,85 | 79,91 | 80,49 | 0,06% | - |
| 28.09.2026 | 79,85 | 80,67 | 79,35 | 80,44 | 0,21% | 523,00 |
| 25.09.2026 | 78,92 | 80,59 | 78,43 | 80,27 | 2,01% | - |
| 24.09.2026 | 79,77 | 81,33 | 78,33 | 78,69 | -1,16% | 31,00 |
| 23.09.2026 | 82,28 | 82,42 | 78,93 | 79,61 | -2,99% | 131,00 |
| 22.09.2026 | 82,22 | 83,09 | 81,61 | 82,06 | -0,17% | - |
| 21.09.2026 | 83,27 | 83,42 | 81,65 | 82,20 | -1,23% | 68,00 |
| 18.09.2026 | 82,16 | 83,75 | 81,74 | 83,22 | 0,57% | 15,00 |
| 17.09.2026 | 84,69 | 84,79 | 82,23 | 82,75 | -1,93% | 32,00 |
| 16.09.2026 | 85,31 | 85,61 | 84,19 | 84,38 | -1,74% | - |
| 15.09.2026 | 83,58 | 85,92 | 83,12 | 85,87 | 3,17% | 84,00 |
| 14.09.2026 | 80,83 | 83,80 | 80,80 | 83,23 | 3,61% | - |
| 11.09.2026 | 79,78 | 80,35 | 79,05 | 80,33 | 1,83% | 1,00 |
| 10.09.2026 | 81,46 | 82,49 | 78,89 | 78,89 | -3,17% | - |
| 09.09.2026 | 80,99 | 82,18 | 79,08 | 81,47 | -0,12% | 122,00 |
| 08.09.2026 | 84,04 | 84,44 | 79,07 | 81,57 | -2,97% | 276,00 |
| 07.09.2026 | 84,27 | 84,80 | 83,56 | 84,07 | -0,66% | 40,00 |
| 04.09.2026 | 85,07 | 85,23 | 83,46 | 84,63 | -0,45% | 23,00 |
| 03.09.2026 | 85,89 | 87,51 | 84,46 | 85,01 | -1,22% | 2,00 |
| 02.09.2026 | 85,82 | 87,66 | 85,32 | 86,06 | 0,56% | 218,00 |
| 01.09.2026 | 86,24 | 88,46 | 85,50 | 85,58 | -0,73% | 551,00 |
| 31.08.2026 | 86,97 | 87,50 | 85,66 | 86,21 | -1,34% | 95,00 |
| 28.08.2026 | 85,43 | 87,45 | 85,02 | 87,38 | 1,75% | 732,00 |
| 27.08.2026 | 87,04 | 87,08 | 85,57 | 85,88 | -1,25% | 326,00 |
| 26.08.2026 | 85,95 | 87,03 | 85,33 | 86,97 | 0,68% | 36,00 |
| 25.08.2026 | 86,66 | 86,98 | 85,10 | 86,38 | -0,12% | 221,00 |
| 24.08.2026 | 86,44 | 87,54 | 86,32 | 86,48 | 0,80% | 1,00 |
| 21.08.2026 | 84,67 | 86,20 | 84,44 | 85,79 | 1,16% | 66,00 |
| 20.08.2026 | 86,26 | 86,84 | 84,77 | 84,81 | -1,72% | 6,00 |
| 19.08.2026 | 85,53 | 87,28 | 84,47 | 86,29 | 0,42% | - |
| 18.08.2026 | 84,76 | 86,70 | 84,22 | 85,93 | 1,63% | 20,00 |
| 17.08.2026 | 86,86 | 87,22 | 84,55 | 84,55 | -2,70% | 14,00 |
| 14.08.2026 | 86,32 | 87,30 | 85,70 | 86,90 | 0,73% | 54,00 |
| 13.08.2026 | 84,97 | 86,69 | 84,67 | 86,27 | 2,41% | 431,00 |
| 12.08.2026 | 84,27 | 84,53 | 81,63 | 84,24 | -0,04% | 60,00 |
| 11.08.2026 | 84,69 | 85,02 | 83,96 | 84,27 | -0,37% | - |
| 10.08.2026 | 83,57 | 84,58 | 82,76 | 84,58 | 1,35% | 12,00 |
| 07.08.2026 | 84,27 | 84,92 | 82,14 | 83,45 | -0,77% | 583,00 |
| 06.08.2026 | 85,17 | 86,44 | 83,09 | 84,10 | -1,26% | 7,00 |
| 05.08.2026 | 83,20 | 88,51 | 82,58 | 85,17 | 2,23% | 982,00 |
| 04.08.2026 | 84,37 | 84,82 | 82,28 | 83,31 | -0,64% | 1,00 |
| 03.08.2026 | 81,65 | 83,94 | 81,59 | 83,85 | 2,90% | 34,00 |
| 31.07.2026 | 80,19 | 82,40 | 79,60 | 81,49 | -0,27% | - |
| 30.07.2026 | 84,84 | 85,03 | 81,27 | 81,71 | -3,10% | 126,00 |
| 29.07.2026 | 83,96 | 85,16 | 83,74 | 84,32 | 0,37% | - |
| 28.07.2026 | 80,99 | 85,81 | 80,60 | 84,01 | 3,44% | 157,00 |
| 27.07.2026 | 80,42 | 81,97 | 80,12 | 81,22 | 0,93% | 251,00 |
| 24.07.2026 | 78,78 | 81,16 | 78,64 | 80,47 | 2,13% | 3,00 |
| 23.07.2026 | 77,49 | 79,37 | 77,41 | 78,79 | 1,49% | 2,00 |
| 22.07.2026 | 77,93 | 78,51 | 77,04 | 77,63 | -1,12% | 25,00 |
| 21.07.2026 | 78,73 | 78,92 | 77,46 | 78,51 | -0,46% | - |
| 20.07.2026 | 79,56 | 79,93 | 77,87 | 78,87 | -1,05% | - |
| 17.07.2026 | 81,65 | 81,96 | 79,63 | 79,71 | -1,92% | 3,00 |
| 16.07.2026 | 78,60 | 82,10 | 78,53 | 81,27 | 2,94% | 14,00 |
| 15.07.2026 | 79,64 | 80,87 | 77,57 | 78,95 | -0,83% | 147,00 |
| 14.07.2026 | 82,54 | 82,55 | 77,44 | 79,61 | -3,57% | 2,00 |
| 13.07.2026 | 79,81 | 83,77 | 79,06 | 82,56 | 3,16% | 608,00 |
| 10.07.2026 | 78,00 | 80,43 | 77,96 | 80,03 | 2,56% | - |
| 09.07.2026 | 76,72 | 78,39 | 75,58 | 78,03 | 1,19% | - |
| 08.07.2026 | 78,27 | 78,27 | 76,91 | 77,11 | -1,73% | - |
| 07.07.2026 | 78,52 | 80,22 | 78,23 | 78,47 | 0,05% | 1,00 |
| 06.07.2026 | 76,54 | 79,35 | 76,10 | 78,43 | 2,59% | 43,00 |
| 03.07.2026 | 76,46 | 76,50 | 76,16 | 76,45 | 2,25% | 45,00 |
| 02.07.2026 | 73,93 | 75,36 | 73,60 | 74,77 | 0,74% | - |
| 01.07.2026 | 75,36 | 76,43 | 73,88 | 74,22 | -0,85% | - |
| 30.06.2026 | 80,16 | 80,17 | 73,36 | 74,86 | -7,02% | 224,00 |
| 29.06.2026 | 81,91 | 81,91 | 80,39 | 80,51 | -0,89% | 75,00 |
| 26.06.2026 | 79,84 | 81,77 | 79,43 | 81,23 | 1,96% | - |
| 25.06.2026 | 79,44 | 81,55 | 79,18 | 79,67 | 0,19% | 105,00 |
| 24.06.2026 | 77,02 | 79,52 | 76,98 | 79,52 | 3,11% | 199,00 |
| 23.06.2026 | 76,12 | 78,00 | 75,87 | 77,12 | 1,09% | 2,00 |
| 22.06.2026 | 76,78 | 77,63 | 76,27 | 76,29 | -0,44% | 5,00 |
| 19.06.2026 | 76,93 | 76,94 | 76,52 | 76,63 | -0,67% | 21,00 |
| 18.06.2026 | 75,86 | 77,41 | 75,80 | 77,15 | 0,55% | 1,00 |
| 17.06.2026 | 76,93 | 77,06 | 76,32 | 76,73 | -0,22% | - |
| 16.06.2026 | 76,22 | 77,25 | 75,94 | 76,90 | 1,28% | 1,00 |
| 15.06.2026 | 76,62 | 77,17 | 75,51 | 75,93 | -0,81% | 71,00 |
| 12.06.2026 | 75,37 | 76,68 | 75,17 | 76,55 | 0,08% | - |
| 11.06.2026 | 76,50 | 76,51 | 76,49 | 76,49 | -1,89% | - |
| 10.06.2026 | 77,75 | 77,99 | 76,92 | 77,96 | 1,31% | - |
| 09.06.2026 | 75,67 | 77,17 | 75,29 | 76,95 | 1,46% | - |
| 08.06.2026 | 75,63 | 76,60 | 75,15 | 75,84 | -0,05% | 53,00 |
| 05.06.2026 | 74,61 | 76,61 | 74,47 | 75,88 | 1,80% | 127,00 |
| 04.06.2026 | 73,20 | 75,95 | 73,18 | 74,54 | 1,50% | 25,00 |
| 03.06.2026 | 72,01 | 73,70 | 71,94 | 73,44 | 1,41% | 2.020,00 |
| 02.06.2026 | 71,12 | 72,90 | 70,60 | 72,42 | 1,17% | - |
| 01.06.2026 | 70,70 | 71,84 | 70,29 | 71,58 | 1,04% | 113,00 |
| 29.05.2026 | 71,18 | 71,42 | 69,90 | 70,84 | -0,34% | 9,00 |
| 28.05.2026 | 71,18 | 71,57 | 70,24 | 71,08 | -0,03% | 2.065,00 |
| 27.05.2026 | 72,55 | 73,25 | 70,32 | 71,10 | -2,39% | 15,00 |
| 26.05.2026 | 73,72 | 73,77 | 72,43 | 72,84 | -1,30% | 1,00 |
| 25.05.2026 | 73,74 | 74,10 | 73,72 | 73,80 | 0,57% | 1,00 |
| 22.05.2026 | 73,53 | 74,79 | 72,94 | 73,38 | 0,16% | 32,00 |
| 21.05.2026 | 73,44 | 73,89 | 72,24 | 73,26 | -1,21% | 100,00 |