80,210€
-1,84%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 80,19 | 80,20 | 80,14 | 80,14 | -1,92% | - |
| 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 |
| 20.05.2026 | 73,95 | 75,01 | 73,39 | 74,16 | -0,79% | 2.122,00 |
| 19.05.2026 | 73,09 | 74,80 | 71,74 | 74,75 | 2,10% | 4.141,00 |
| 18.05.2026 | 71,73 | 73,93 | 71,46 | 73,21 | 1,78% | 1,00 |
| 15.05.2026 | 70,92 | 72,37 | 70,75 | 71,93 | 1,27% | 1,00 |
| 14.05.2026 | 70,71 | 71,49 | 70,20 | 71,03 | 0,27% | 290,00 |
| 13.05.2026 | 71,04 | 72,65 | 70,04 | 70,84 | -0,11% | 164,00 |
| 12.05.2026 | 67,63 | 71,23 | 67,60 | 70,92 | 4,29% | 89,00 |
| 11.05.2026 | 69,96 | 70,06 | 67,20 | 68,00 | -3,26% | 185,00 |
| 08.05.2026 | 71,06 | 71,34 | 69,86 | 70,29 | -0,97% | 5,00 |
| 07.05.2026 | 70,55 | 71,38 | 70,34 | 70,98 | 0,47% | 4,00 |
| 06.05.2026 | 70,83 | 71,88 | 70,26 | 70,65 | -0,38% | 332,00 |
| 05.05.2026 | 70,84 | 71,40 | 70,21 | 70,92 | 0,30% | 43,00 |
| 04.05.2026 | 70,69 | 71,76 | 70,51 | 70,71 | 0,87% | 51,00 |
| 30.04.2026 | 68,61 | 70,57 | 68,52 | 70,10 | 1,76% | 233,00 |
| 29.04.2026 | 70,85 | 71,28 | 68,46 | 68,89 | -2,64% | 188,00 |
| 28.04.2026 | 79,06 | 81,89 | 69,48 | 70,76 | -11,14% | 2.374,00 |
| 27.04.2026 | 77,77 | 79,85 | 77,56 | 79,63 | 2,18% | 293,00 |
| 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 |