77,860€
-1,59%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 78,76 | 78,76 | 78,76 | 78,76 | -0,46% | - |
| 23.04.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,25% | - |
| 22.04.2026 | 78,62 | 79,32 | 78,62 | 79,32 | -2,65% | 16,00 |
| 21.04.2026 | 80,82 | 81,48 | 80,82 | 81,48 | 1,55% | 1,00 |
| 20.04.2026 | 80,24 | 80,24 | 80,24 | 80,24 | 0,20% | - |
| 17.04.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 0,68% | - |
| 16.04.2026 | 79,54 | 79,54 | 79,54 | 79,54 | -2,48% | - |
| 15.04.2026 | 81,56 | 81,56 | 81,56 | 81,56 | 1,04% | - |
| 14.04.2026 | 80,72 | 80,72 | 80,72 | 80,72 | 2,31% | - |
| 13.04.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,35% | - |
| 10.04.2026 | 79,28 | 79,28 | 79,18 | 79,18 | -0,20% | - |
| 09.04.2026 | 79,34 | 79,34 | 79,34 | 79,34 | 0,99% | - |
| 08.04.2026 | 78,56 | 78,56 | 78,56 | 78,56 | -0,03% | - |
| 07.04.2026 | 78,58 | 78,58 | 78,58 | 78,58 | 0,20% | - |
| 02.04.2026 | 78,42 | 78,42 | 78,42 | 78,42 | 0,82% | - |
| 01.04.2026 | 77,94 | 77,94 | 77,78 | 77,78 | 1,04% | 50,00 |
| 31.03.2026 | 76,98 | 76,98 | 76,98 | 76,98 | 0,55% | - |
| 30.03.2026 | 76,56 | 76,56 | 76,56 | 76,56 | -0,67% | - |
| 27.03.2026 | 77,08 | 77,08 | 77,08 | 77,08 | 2,15% | - |
| 26.03.2026 | 75,46 | 75,46 | 75,46 | 75,46 | 1,51% | - |
| 25.03.2026 | 74,34 | 74,34 | 74,34 | 74,34 | -1,48% | - |
| 24.03.2026 | 75,48 | 75,48 | 75,46 | 75,46 | 0,13% | 50,00 |
| 23.03.2026 | 75,26 | 75,36 | 75,26 | 75,36 | -2,56% | - |
| 20.03.2026 | 77,34 | 77,34 | 77,34 | 77,34 | -0,15% | - |
| 19.03.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -3,10% | - |
| 18.03.2026 | 79,94 | 79,94 | 79,94 | 79,94 | -1,14% | - |
| 17.03.2026 | 80,86 | 80,86 | 80,86 | 80,86 | -1,65% | - |
| 16.03.2026 | 81,34 | 82,22 | 81,34 | 82,22 | 2,37% | 135,00 |
| 13.03.2026 | 80,32 | 80,32 | 80,32 | 80,32 | -0,52% | - |
| 12.03.2026 | 80,74 | 80,74 | 80,74 | 80,74 | 2,70% | - |
| 11.03.2026 | 78,62 | 78,62 | 78,62 | 78,62 | -1,58% | - |
| 10.03.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -1,09% | - |
| 09.03.2026 | 80,76 | 80,76 | 80,76 | 80,76 | 0,85% | - |
| 06.03.2026 | 80,08 | 80,08 | 80,08 | 80,08 | -2,34% | - |
| 05.03.2026 | 82,14 | 82,14 | 82,00 | 82,00 | -1,70% | - |
| 04.03.2026 | 83,92 | 83,92 | 83,42 | 83,42 | -1,56% | 70,00 |
| 03.03.2026 | 84,74 | 84,74 | 84,74 | 84,74 | 1,58% | - |
| 02.03.2026 | 81,24 | 83,42 | 81,24 | 83,42 | -2,07% | 400,00 |
| 27.02.2026 | 85,18 | 85,18 | 85,18 | 85,18 | 1,65% | - |
| 26.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,59% | - |
| 25.02.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 0,17% | - |
| 24.02.2026 | 84,16 | 84,16 | 84,16 | 84,16 | 1,13% | - |
| 23.02.2026 | 83,22 | 83,22 | 83,22 | 83,22 | -0,98% | - |
| 20.02.2026 | 84,20 | 84,20 | 84,04 | 84,04 | 1,35% | - |
| 19.02.2026 | 82,92 | 82,92 | 82,92 | 82,92 | -0,46% | - |
| 18.02.2026 | 81,66 | 83,30 | 81,66 | 83,30 | 2,76% | 25,00 |
| 17.02.2026 | 81,06 | 81,06 | 81,06 | 81,06 | -0,54% | - |
| 16.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 2,08% | 20,00 |
| 13.02.2026 | 79,84 | 79,84 | 79,84 | 79,84 | -0,62% | - |
| 12.02.2026 | 80,34 | 80,34 | 80,34 | 80,34 | 5,10% | - |
| 11.02.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 1,78% | - |
| 10.02.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -0,61% | - |
| 09.02.2026 | 75,56 | 75,56 | 75,56 | 75,56 | 0,91% | - |
| 06.02.2026 | 74,88 | 74,88 | 74,88 | 74,88 | 0,67% | - |
| 05.02.2026 | 74,38 | 74,38 | 74,38 | 74,38 | 1,50% | - |
| 04.02.2026 | 72,46 | 73,28 | 72,46 | 73,28 | 0,80% | 184,00 |
| 03.02.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,55% | - |
| 02.02.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 1,73% | - |
| 30.01.2026 | 71,86 | 71,86 | 71,86 | 71,86 | 0,56% | - |
| 29.01.2026 | 71,18 | 71,46 | 71,18 | 71,46 | -0,11% | 5,00 |
| 28.01.2026 | 71,36 | 71,54 | 71,36 | 71,54 | -2,35% | 7,00 |
| 27.01.2026 | 73,26 | 73,26 | 73,26 | 73,26 | -0,14% | - |
| 26.01.2026 | 72,78 | 73,36 | 72,78 | 73,36 | -1,21% | 65,00 |
| 23.01.2026 | 74,26 | 74,26 | 74,26 | 74,26 | 0,71% | - |
| 22.01.2026 | 73,74 | 73,74 | 73,74 | 73,74 | -0,05% | - |
| 21.01.2026 | 73,78 | 73,78 | 73,78 | 73,78 | -0,73% | - |
| 20.01.2026 | 74,32 | 74,32 | 74,32 | 74,32 | -0,59% | - |
| 19.01.2026 | 74,76 | 74,76 | 74,76 | 74,76 | -1,86% | - |
| 16.01.2026 | 76,18 | 76,18 | 76,18 | 76,18 | -0,31% | - |
| 15.01.2026 | 76,42 | 76,42 | 76,42 | 76,42 | 1,19% | - |
| 14.01.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -3,35% | - |
| 13.01.2026 | 78,14 | 78,14 | 78,14 | 78,14 | -1,34% | - |
| 12.01.2026 | 79,20 | 79,20 | 79,20 | 79,20 | -1,15% | - |
| 09.01.2026 | 80,38 | 80,38 | 80,12 | 80,12 | 1,01% | 117,00 |
| 08.01.2026 | 79,02 | 79,32 | 79,02 | 79,32 | -1,69% | 22,00 |
| 07.01.2026 | 80,68 | 80,68 | 80,68 | 80,68 | 2,67% | - |
| 06.01.2026 | 78,58 | 78,58 | 78,58 | 78,58 | 2,42% | - |
| 05.01.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 0,31% | - |
| 02.01.2026 | 76,48 | 76,48 | 76,48 | 76,48 | 0,13% | - |
| 30.12.2025 | 76,38 | 76,38 | 76,38 | 76,38 | -0,52% | - |
| 29.12.2025 | 76,78 | 76,78 | 76,78 | 76,78 | 1,03% | - |
| 23.12.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,08% | - |
| 22.12.2025 | 75,94 | 75,94 | 75,94 | 75,94 | -1,12% | - |
| 19.12.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -1,13% | - |
| 18.12.2025 | 77,68 | 77,68 | 77,68 | 77,68 | 0,44% | - |
| 17.12.2025 | 77,34 | 77,34 | 77,34 | 77,34 | -0,62% | - |
| 16.12.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -0,05% | - |
| 15.12.2025 | 77,86 | 77,86 | 77,86 | 77,86 | -0,79% | 30,00 |
| 12.12.2025 | 78,48 | 78,48 | 78,48 | 78,48 | -0,88% | - |
| 11.12.2025 | 79,18 | 79,18 | 79,18 | 79,18 | 0,20% | - |
| 10.12.2025 | 79,02 | 79,02 | 79,02 | 79,02 | -0,45% | - |
| 09.12.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,39% | - |
| 08.12.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 1,13% | - |
| 05.12.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,08% | - |
| 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 |