79,980€
0,55%
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 | 79,92 | 80,00 | 79,60 | 80,00 | 0,58% | - |
| 04.12.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -1,22% | - |
| 03.12.2025 | 80,52 | 80,52 | 80,52 | 80,52 | -1,06% | - |
| 02.12.2025 | 81,38 | 81,38 | 81,38 | 81,38 | -2,28% | - |
| 01.12.2025 | 83,28 | 83,28 | 83,28 | 83,28 | -0,60% | - |
| 28.11.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -0,17% | - |
| 27.11.2025 | 84,54 | 84,54 | 83,92 | 83,92 | 0,41% | 13,00 |
| 26.11.2025 | 83,48 | 83,58 | 83,48 | 83,58 | 2,80% | 15,00 |
| 25.11.2025 | 80,80 | 81,30 | 80,80 | 81,30 | 1,98% | 138,00 |
| 24.11.2025 | 79,72 | 79,72 | 79,72 | 79,72 | 3,83% | - |
| 21.11.2025 | 76,78 | 76,78 | 76,78 | 76,78 | -1,46% | - |
| 20.11.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 1,67% | 20,00 |
| 19.11.2025 | 76,64 | 76,64 | 76,64 | 76,64 | 0,71% | - |
| 18.11.2025 | 76,16 | 76,16 | 76,10 | 76,10 | -1,42% | - |
| 17.11.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -0,34% | - |
| 14.11.2025 | 77,46 | 77,46 | 77,46 | 77,46 | 0,23% | - |
| 13.11.2025 | 77,46 | 77,46 | 77,28 | 77,28 | 0,65% | 209,00 |
| 12.11.2025 | 76,12 | 76,78 | 76,12 | 76,78 | 0,16% | 55,00 |
| 11.11.2025 | 76,36 | 76,66 | 76,36 | 76,66 | -0,62% | 315,00 |
| 10.11.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 0,94% | 2,00 |
| 07.11.2025 | 76,42 | 76,42 | 76,42 | 76,42 | 0,61% | - |
| 06.11.2025 | 75,72 | 75,96 | 75,72 | 75,96 | 0,21% | 30,00 |
| 05.11.2025 | 89,30 | 89,30 | 75,80 | 75,80 | -11,76% | 11,00 |
| 04.11.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -1,11% | - |
| 03.11.2025 | 86,86 | 86,86 | 86,86 | 86,86 | 0,84% | - |
| 31.10.2025 | 86,14 | 86,14 | 86,14 | 86,14 | 0,84% | - |
| 30.10.2025 | 85,42 | 85,42 | 85,42 | 85,42 | -1,50% | - |
| 29.10.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -1,50% | - |
| 28.10.2025 | 88,04 | 88,04 | 88,04 | 88,04 | -0,92% | - |
| 27.10.2025 | 88,86 | 88,86 | 88,86 | 88,86 | 0,14% | - |
| 24.10.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,74% | - |
| 23.10.2025 | 89,40 | 89,40 | 89,40 | 89,40 | 1,36% | - |
| 22.10.2025 | 88,18 | 88,20 | 88,18 | 88,20 | 0,23% | - |
| 21.10.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,77% | - |
| 20.10.2025 | 86,46 | 88,68 | 86,46 | 88,68 | 4,87% | 54,00 |
| 17.10.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -0,59% | - |
| 16.10.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 0,62% | - |
| 15.10.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 3,81% | - |
| 14.10.2025 | 81,44 | 81,44 | 81,44 | 81,44 | -0,56% | - |
| 13.10.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -2,43% | - |
| 10.10.2025 | 83,96 | 83,96 | 83,94 | 83,94 | -0,40% | - |
| 09.10.2025 | 84,28 | 84,28 | 84,28 | 84,28 | -0,85% | - |
| 08.10.2025 | 84,94 | 85,00 | 84,94 | 85,00 | 0,97% | 7,00 |
| 07.10.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -2,05% | - |
| 06.10.2025 | 85,94 | 85,94 | 85,94 | 85,94 | 1,82% | - |
| 03.10.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 0,55% | - |
| 02.10.2025 | 83,94 | 83,94 | 83,94 | 83,94 | 0,91% | - |
| 01.10.2025 | 83,18 | 83,18 | 83,18 | 83,18 | -0,10% | - |
| 30.09.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -0,53% | - |
| 29.09.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 1,14% | - |
| 26.09.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -1,34% | - |
| 25.09.2025 | 83,88 | 83,88 | 83,88 | 83,88 | -1,18% | - |
| 24.09.2025 | 84,72 | 84,88 | 84,72 | 84,88 | -1,19% | 50,00 |
| 23.09.2025 | 85,90 | 85,90 | 85,90 | 85,90 | 1,20% | - |
| 22.09.2025 | 84,88 | 84,88 | 84,88 | 84,88 | 0,19% | - |
| 19.09.2025 | 84,72 | 84,72 | 84,72 | 84,72 | 0,09% | - |
| 18.09.2025 | 84,64 | 84,64 | 84,64 | 84,64 | 1,71% | - |
| 17.09.2025 | 83,22 | 83,22 | 83,22 | 83,22 | -1,09% | - |
| 16.09.2025 | 85,46 | 85,46 | 84,14 | 84,14 | -3,99% | 50,00 |
| 15.09.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,41% | - |
| 12.09.2025 | 88,56 | 88,62 | 88,00 | 88,00 | -0,28% | 50,00 |
| 11.09.2025 | 87,77 | 88,52 | 87,25 | 88,25 | -0,26% | - |
| 10.09.2025 | 88,48 | 88,48 | 88,48 | 88,48 | -0,70% | - |
| 09.09.2025 | 88,98 | 89,38 | 88,52 | 89,10 | 0,39% | - |
| 08.09.2025 | 89,82 | 90,42 | 87,92 | 88,75 | -0,88% | - |
| 05.09.2025 | 89,54 | 89,54 | 89,54 | 89,54 | -0,20% | - |
| 04.09.2025 | 89,72 | 89,72 | 89,72 | 89,72 | -0,24% | - |
| 03.09.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -0,33% | - |
| 02.09.2025 | 90,24 | 90,24 | 90,24 | 90,24 | 0,29% | - |
| 01.09.2025 | 89,98 | 89,98 | 89,98 | 89,98 | -0,55% | - |
| 29.08.2025 | 89,56 | 90,48 | 89,56 | 90,48 | -0,83% | 50,00 |
| 28.08.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -1,11% | - |
| 27.08.2025 | 92,26 | 92,26 | 92,26 | 92,26 | 0,41% | - |
| 26.08.2025 | 91,88 | 91,88 | 91,88 | 91,88 | -0,69% | - |
| 25.08.2025 | 92,30 | 92,52 | 92,30 | 92,52 | 3,07% | 4,00 |
| 22.08.2025 | 89,76 | 89,76 | 89,76 | 89,76 | -0,93% | - |
| 21.08.2025 | 90,46 | 90,60 | 90,46 | 90,60 | 1,68% | 221,00 |
| 20.08.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 1,88% | - |
| 19.08.2025 | 87,46 | 87,46 | 87,46 | 87,46 | -0,02% | - |
| 18.08.2025 | 87,50 | 87,50 | 87,48 | 87,48 | -0,52% | - |
| 15.08.2025 | 87,30 | 87,94 | 87,30 | 87,94 | 0,18% | 5,00 |
| 14.08.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 1,13% | - |
| 13.08.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 1,12% | - |
| 12.08.2025 | 85,82 | 85,84 | 85,82 | 85,84 | 1,13% | - |
| 11.08.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,19% | - |
| 08.08.2025 | 84,26 | 85,04 | 84,26 | 85,04 | 9,22% | 50,00 |
| 07.08.2025 | 77,90 | 77,90 | 77,86 | 77,86 | -1,89% | - |
| 06.08.2025 | 79,36 | 79,36 | 79,36 | 79,36 | -0,55% | - |
| 05.08.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 2,18% | - |
| 04.08.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,08% | - |
| 01.08.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -2,37% | - |
| 31.07.2025 | 81,72 | 81,72 | 81,70 | 81,70 | -1,09% | 10,00 |
| 30.07.2025 | 82,02 | 82,60 | 82,02 | 82,60 | -0,12% | 219,00 |
| 29.07.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,22% | - |
| 28.07.2025 | 82,88 | 82,88 | 82,88 | 82,88 | 0,90% | - |
| 25.07.2025 | 82,14 | 82,14 | 82,14 | 82,14 | -0,32% | - |
| 24.07.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 0,51% | - |
| 23.07.2025 | 81,98 | 81,98 | 81,98 | 81,98 | 3,85% | - |
| 22.07.2025 | 78,94 | 78,94 | 78,94 | 78,94 | -1,18% | - |
| 21.07.2025 | 79,88 | 79,88 | 79,88 | 79,88 | -1,94% | - |