79,080€
4,33%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 79,79 | 80,37 | 79,10 | 79,11 | 4,37% | - |
| 01.07.2025 | 77,04 | 77,04 | 75,80 | 75,80 | -2,55% | 1.220,00 |
| 30.06.2025 | 77,66 | 78,26 | 77,66 | 77,78 | -0,41% | 38,00 |
| 27.06.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,11% | - |
| 26.06.2025 | 78,98 | 78,98 | 78,98 | 78,98 | -0,23% | - |
| 25.06.2025 | 79,16 | 79,16 | 79,16 | 79,16 | 0,82% | - |
| 24.06.2025 | 78,52 | 78,52 | 78,52 | 78,52 | -0,58% | - |
| 23.06.2025 | 79,00 | 79,00 | 78,98 | 78,98 | 0,87% | - |
| 20.06.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,56% | - |
| 19.06.2025 | 78,74 | 78,74 | 78,74 | 78,74 | 0,77% | - |
| 18.06.2025 | 78,14 | 78,14 | 78,14 | 78,14 | -1,66% | - |
| 17.06.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 0,97% | - |
| 16.06.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -2,04% | - |
| 13.06.2025 | 80,34 | 80,34 | 80,34 | 80,34 | -1,35% | - |
| 12.06.2025 | 81,44 | 81,44 | 81,44 | 81,44 | -0,95% | - |
| 11.06.2025 | 82,80 | 82,80 | 82,22 | 82,22 | 1,46% | 50,00 |
| 10.06.2025 | 81,04 | 81,04 | 81,04 | 81,04 | 0,57% | - |
| 09.06.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,72% | - |
| 06.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 0,33% | - |
| 05.06.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,97% | - |
| 04.06.2025 | 80,52 | 80,52 | 80,52 | 80,52 | 1,33% | - |
| 03.06.2025 | 79,46 | 79,46 | 79,46 | 79,46 | -1,49% | - |
| 02.06.2025 | 80,66 | 80,66 | 80,66 | 80,66 | -1,63% | 32,00 |
| 30.05.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -0,05% | - |
| 29.05.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -1,06% | - |
| 28.05.2025 | 82,92 | 82,92 | 82,92 | 82,92 | 2,19% | - |
| 27.05.2025 | 81,14 | 81,14 | 81,14 | 81,14 | 0,32% | - |
| 26.05.2025 | 80,94 | 80,94 | 80,88 | 80,88 | 0,42% | - |
| 23.05.2025 | 80,54 | 80,54 | 80,54 | 80,54 | -1,18% | - |
| 22.05.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -2,58% | - |
| 21.05.2025 | 83,66 | 83,66 | 83,66 | 83,66 | -1,30% | - |
| 20.05.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -1,78% | - |
| 19.05.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 0,51% | - |
| 16.05.2025 | 85,84 | 85,86 | 85,84 | 85,86 | 0,54% | - |
| 15.05.2025 | 84,86 | 85,40 | 84,84 | 85,40 | -1,61% | 40,00 |
| 14.05.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -1,41% | - |
| 13.05.2025 | 88,04 | 88,04 | 88,04 | 88,04 | -0,25% | - |
| 12.05.2025 | 84,64 | 88,90 | 84,64 | 88,26 | 4,65% | 95,00 |
| 09.05.2025 | 84,34 | 84,34 | 84,34 | 84,34 | 1,59% | - |
| 08.05.2025 | 83,02 | 83,02 | 83,02 | 83,02 | 1,49% | - |
| 07.05.2025 | 80,84 | 81,80 | 80,84 | 81,80 | 2,71% | 25,00 |
| 06.05.2025 | 79,64 | 79,64 | 79,64 | 79,64 | -11,45% | - |
| 05.05.2025 | 89,94 | 89,94 | 89,94 | 89,94 | 0,33% | - |
| 02.05.2025 | 89,64 | 89,64 | 89,64 | 89,64 | -0,42% | - |
| 30.04.2025 | 90,02 | 90,02 | 90,02 | 90,02 | 1,12% | - |
| 29.04.2025 | 89,02 | 89,02 | 89,02 | 89,02 | 0,13% | - |
| 28.04.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -0,89% | - |
| 25.04.2025 | 89,20 | 89,70 | 89,18 | 89,70 | 2,70% | 42,00 |
| 24.04.2025 | 87,34 | 87,34 | 87,34 | 87,34 | 2,49% | - |
| 23.04.2025 | 85,46 | 85,46 | 85,22 | 85,22 | 2,63% | - |
| 22.04.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -2,72% | - |
| 17.04.2025 | 85,06 | 85,36 | 85,06 | 85,36 | -0,74% | 63,00 |
| 16.04.2025 | 85,26 | 86,00 | 85,26 | 86,00 | -3,87% | 1.155,00 |
| 15.04.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 0,02% | - |
| 14.04.2025 | 89,44 | 89,44 | 89,44 | 89,44 | -1,17% | - |
| 11.04.2025 | 90,54 | 90,54 | 90,50 | 90,50 | -3,52% | - |
| 10.04.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 1,74% | - |
| 09.04.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -3,60% | - |
| 08.04.2025 | 95,64 | 95,64 | 95,64 | 95,64 | 0,25% | - |
| 07.04.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -5,92% | - |
| 04.04.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 1,40% | - |
| 03.04.2025 | 101,55 | 101,55 | 99,58 | 100,00 | -3,61% | 19,00 |
| 02.04.2025 | 103,75 | 103,75 | 103,75 | 103,75 | -0,57% | - |
| 01.04.2025 | 104,35 | 104,35 | 104,35 | 104,35 | 1,16% | - |
| 31.03.2025 | 103,00 | 103,15 | 103,00 | 103,15 | -0,43% | 26,00 |
| 28.03.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 1,22% | - |
| 27.03.2025 | 102,35 | 102,35 | 102,35 | 102,35 | 0,24% | - |
| 26.03.2025 | 102,00 | 102,10 | 102,00 | 102,10 | -0,58% | - |
| 25.03.2025 | 102,65 | 102,70 | 102,65 | 102,70 | 0,74% | - |
| 24.03.2025 | 101,75 | 101,95 | 101,75 | 101,95 | -0,88% | - |
| 21.03.2025 | 102,85 | 102,85 | 102,85 | 102,85 | -0,58% | - |
| 20.03.2025 | 103,30 | 103,45 | 103,30 | 103,45 | 0,44% | 5,00 |
| 19.03.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 1,03% | - |
| 18.03.2025 | 101,95 | 101,95 | 101,95 | 101,95 | 1,24% | - |
| 17.03.2025 | 100,70 | 100,70 | 100,70 | 100,70 | 1,72% | - |
| 14.03.2025 | 99,00 | 99,00 | 99,00 | 99,00 | 3,90% | - |
| 13.03.2025 | 95,22 | 95,28 | 95,22 | 95,28 | -2,93% | - |
| 12.03.2025 | 98,16 | 98,16 | 98,16 | 98,16 | -3,29% | - |
| 11.03.2025 | 101,45 | 101,50 | 101,45 | 101,50 | 1,81% | - |
| 10.03.2025 | 99,26 | 99,70 | 99,26 | 99,70 | 2,83% | 150,00 |
| 07.03.2025 | 96,96 | 96,96 | 96,96 | 96,96 | 1,00% | - |
| 06.03.2025 | 96,56 | 96,56 | 96,00 | 96,00 | -1,44% | 50,00 |
| 05.03.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -2,79% | - |
| 04.03.2025 | 100,20 | 100,20 | 100,20 | 100,20 | 0,32% | - |
| 03.03.2025 | 99,88 | 99,88 | 99,88 | 99,88 | 0,52% | - |
| 28.02.2025 | 99,82 | 99,82 | 99,36 | 99,36 | -0,48% | 9,00 |
| 27.02.2025 | 99,84 | 99,84 | 99,84 | 99,84 | -2,02% | - |
| 26.02.2025 | 101,90 | 101,90 | 101,90 | 101,90 | 1,04% | - |
| 25.02.2025 | 100,85 | 100,85 | 100,85 | 100,85 | 0,60% | - |
| 24.02.2025 | 100,25 | 100,25 | 100,25 | 100,25 | 1,88% | 35,00 |
| 21.02.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,26% | - |
| 20.02.2025 | 98,66 | 98,66 | 98,66 | 98,66 | 1,38% | - |
| 19.02.2025 | 97,32 | 97,32 | 97,32 | 97,32 | 1,54% | - |
| 18.02.2025 | 95,84 | 95,84 | 95,84 | 95,84 | 0,38% | - |
| 17.02.2025 | 95,48 | 95,48 | 95,48 | 95,48 | 0,36% | - |
| 14.02.2025 | 95,14 | 95,14 | 95,14 | 95,14 | 0,63% | - |
| 13.02.2025 | 94,54 | 94,54 | 94,54 | 94,54 | -0,67% | - |
| 12.02.2025 | 95,18 | 95,18 | 95,18 | 95,18 | -1,67% | - |
| 11.02.2025 | 96,70 | 96,80 | 96,70 | 96,80 | -0,72% | - |
| 10.02.2025 | 97,76 | 97,76 | 97,50 | 97,50 | -1,10% | 10,00 |