84,230€
1,26%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 84,34 | 84,34 | 83,94 | 84,26 | 1,30% | - |
| 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% | - |
| 18.07.2025 | 81,46 | 81,46 | 81,46 | 81,46 | 1,02% | - |
| 17.07.2025 | 80,84 | 80,84 | 80,64 | 80,64 | 0,35% | 200,00 |
| 16.07.2025 | 80,42 | 80,42 | 80,36 | 80,36 | 0,22% | - |
| 15.07.2025 | 80,18 | 80,18 | 80,18 | 80,18 | 0,55% | - |
| 14.07.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -1,56% | - |
| 11.07.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,42% | - |
| 10.07.2025 | 80,66 | 80,66 | 80,66 | 80,66 | 1,51% | - |
| 09.07.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 1,09% | - |
| 08.07.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,78% | - |
| 07.07.2025 | 79,22 | 79,22 | 79,22 | 79,22 | 0,08% | - |
| 04.07.2025 | 79,16 | 79,16 | 79,16 | 79,16 | 0,25% | - |
| 03.07.2025 | 78,96 | 78,96 | 78,96 | 78,96 | -0,65% | - |
| 02.07.2025 | 79,48 | 79,48 | 79,48 | 79,48 | 4,85% | - |
| 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% | - |