80,600€
-0,35%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 79,22 | 79,22 | 79,22 | 79,22 | -2,05% | - |
| 10.09.2026 | 80,88 | 80,88 | 80,88 | 80,88 | 0,22% | - |
| 09.09.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -3,95% | - |
| 08.09.2026 | 83,70 | 84,04 | 83,70 | 84,02 | 0,17% | 182,00 |
| 07.09.2026 | 83,88 | 83,88 | 83,88 | 83,88 | -0,83% | - |
| 04.09.2026 | 84,58 | 84,58 | 84,58 | 84,58 | -0,82% | - |
| 03.09.2026 | 85,28 | 85,28 | 85,28 | 85,28 | -0,05% | - |
| 02.09.2026 | 85,32 | 85,32 | 85,32 | 85,32 | -0,42% | - |
| 01.09.2026 | 85,68 | 85,68 | 85,68 | 85,68 | -1,99% | - |
| 31.08.2026 | 86,52 | 87,42 | 86,52 | 87,42 | 2,97% | 46,00 |
| 28.08.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -1,42% | - |
| 27.08.2026 | 86,54 | 86,54 | 86,12 | 86,12 | 0,84% | 50,00 |
| 26.08.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -0,88% | - |
| 25.08.2026 | 86,16 | 86,16 | 86,16 | 86,16 | 0,33% | - |
| 24.08.2026 | 85,88 | 85,88 | 85,88 | 85,88 | 2,07% | - |
| 21.08.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -1,98% | - |
| 20.08.2026 | 85,84 | 85,84 | 85,84 | 85,84 | 1,06% | - |
| 19.08.2026 | 84,94 | 84,94 | 84,94 | 84,94 | 0,85% | - |
| 18.08.2026 | 84,22 | 84,22 | 84,22 | 84,22 | -2,48% | - |
| 17.08.2026 | 86,36 | 86,36 | 86,36 | 86,36 | 0,72% | - |
| 14.08.2026 | 85,74 | 85,74 | 85,74 | 85,74 | 1,56% | - |
| 13.08.2026 | 84,42 | 84,42 | 84,42 | 84,42 | 0,74% | - |
| 12.08.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,48% | - |
| 11.08.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 1,37% | - |
| 10.08.2026 | 83,06 | 83,06 | 83,06 | 83,06 | -0,88% | - |
| 07.08.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,85% | - |
| 06.08.2026 | 84,52 | 84,52 | 84,52 | 84,52 | 2,23% | - |
| 05.08.2026 | 82,68 | 82,68 | 82,68 | 82,68 | -1,36% | - |
| 04.08.2026 | 83,82 | 83,82 | 83,82 | 83,82 | 3,28% | - |
| 03.08.2026 | 81,16 | 81,16 | 81,16 | 81,16 | 1,37% | - |
| 31.07.2026 | 80,06 | 80,06 | 80,06 | 80,06 | -6,10% | - |
| 30.07.2026 | 84,44 | 85,26 | 84,44 | 85,26 | 0,42% | 2,00 |
| 29.07.2026 | 83,52 | 84,90 | 83,52 | 84,90 | 4,30% | 92,00 |
| 28.07.2026 | 80,48 | 81,40 | 80,48 | 81,40 | 1,93% | 245,00 |
| 27.07.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 1,89% | - |
| 24.07.2026 | 78,38 | 78,38 | 78,38 | 78,38 | 1,66% | - |
| 23.07.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -0,49% | - |
| 22.07.2026 | 77,48 | 77,48 | 77,48 | 77,48 | -0,97% | - |
| 21.07.2026 | 78,24 | 78,24 | 78,24 | 78,24 | -1,26% | - |
| 20.07.2026 | 79,24 | 79,24 | 79,24 | 79,24 | -1,71% | - |
| 17.07.2026 | 81,30 | 81,30 | 80,62 | 80,62 | 3,09% | 136,00 |
| 16.07.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -1,11% | - |
| 15.07.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -3,89% | - |
| 14.07.2026 | 82,26 | 82,28 | 82,26 | 82,28 | 3,11% | 110,00 |
| 13.07.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 2,73% | - |
| 10.07.2026 | 77,68 | 77,68 | 77,68 | 77,68 | 1,76% | - |
| 09.07.2026 | 76,34 | 76,34 | 76,34 | 76,34 | -2,05% | - |
| 08.07.2026 | 77,94 | 77,94 | 77,94 | 77,94 | -0,23% | - |
| 07.07.2026 | 78,12 | 78,12 | 78,12 | 78,12 | 2,28% | - |
| 06.07.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 0,34% | - |
| 03.07.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 3,42% | - |
| 02.07.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -2,08% | - |
| 01.07.2026 | 75,16 | 75,16 | 75,16 | 75,16 | -5,91% | - |
| 30.06.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -1,99% | - |
| 29.06.2026 | 81,54 | 81,54 | 81,50 | 81,50 | 2,49% | - |
| 26.06.2026 | 79,52 | 79,52 | 79,52 | 79,52 | 0,28% | - |
| 25.06.2026 | 79,30 | 79,30 | 79,30 | 79,30 | 3,26% | - |
| 24.06.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,29% | - |
| 23.06.2026 | 75,82 | 75,82 | 75,82 | 75,82 | -1,66% | - |
| 22.06.2026 | 76,50 | 77,10 | 76,50 | 77,10 | 0,84% | 42,00 |
| 19.06.2026 | 76,48 | 76,48 | 76,46 | 76,46 | 1,19% | 63,00 |
| 18.06.2026 | 75,56 | 75,56 | 75,56 | 75,56 | -1,49% | - |
| 17.06.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 1,03% | - |
| 16.06.2026 | 75,92 | 75,92 | 75,92 | 75,92 | 0,21% | - |
| 15.06.2026 | 76,24 | 76,24 | 75,76 | 75,76 | 0,91% | 136,00 |
| 12.06.2026 | 75,08 | 75,08 | 75,08 | 75,08 | -1,34% | - |
| 11.06.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -0,55% | - |
| 10.06.2026 | 76,52 | 76,52 | 76,52 | 76,52 | 1,46% | - |
| 09.06.2026 | 75,42 | 75,42 | 75,42 | 75,42 | -0,19% | - |
| 08.06.2026 | 75,56 | 75,56 | 75,56 | 75,56 | 1,72% | - |
| 05.06.2026 | 74,28 | 74,28 | 74,28 | 74,28 | 1,92% | - |
| 04.06.2026 | 72,88 | 72,88 | 72,88 | 72,88 | 1,50% | - |
| 03.06.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 1,16% | - |
| 02.06.2026 | 70,98 | 70,98 | 70,98 | 70,98 | 0,77% | - |
| 01.06.2026 | 70,44 | 70,44 | 70,44 | 70,44 | -0,62% | - |
| 29.05.2026 | 70,88 | 70,88 | 70,88 | 70,88 | -0,03% | - |
| 28.05.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -1,94% | - |
| 27.05.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,47% | - |
| 26.05.2026 | 73,38 | 73,38 | 73,38 | 73,38 | 0,05% | - |
| 25.05.2026 | 73,34 | 73,34 | 73,34 | 73,34 | 0,08% | - |
| 22.05.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 0,08% | - |
| 21.05.2026 | 73,22 | 73,22 | 73,22 | 73,22 | -0,97% | - |
| 20.05.2026 | 73,94 | 73,94 | 73,94 | 73,94 | 1,71% | - |
| 19.05.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 1,59% | - |
| 18.05.2026 | 71,60 | 71,60 | 71,56 | 71,56 | 1,36% | - |
| 15.05.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,28% | - |
| 14.05.2026 | 70,42 | 70,42 | 70,40 | 70,40 | -0,65% | - |
| 13.05.2026 | 70,86 | 70,86 | 70,86 | 70,86 | 5,20% | - |
| 12.05.2026 | 67,36 | 67,36 | 67,36 | 67,36 | -4,05% | - |
| 11.05.2026 | 69,74 | 70,20 | 69,74 | 70,20 | -0,90% | 500,00 |
| 08.05.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 0,85% | - |
| 07.05.2026 | 70,24 | 70,24 | 70,24 | 70,24 | -0,37% | - |
| 06.05.2026 | 70,56 | 70,56 | 70,50 | 70,50 | -0,03% | - |
| 05.05.2026 | 70,52 | 70,52 | 70,52 | 70,52 | -0,28% | - |
| 04.05.2026 | 70,44 | 70,72 | 70,44 | 70,72 | 3,76% | 50,00 |
| 30.04.2026 | 68,16 | 68,16 | 68,16 | 68,16 | -4,05% | - |
| 29.04.2026 | 70,42 | 71,04 | 70,42 | 71,04 | -9,85% | 20,00 |
| 28.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 1,81% | - |
| 27.04.2026 | 77,44 | 77,44 | 77,40 | 77,40 | -1,73% | - |
| 24.04.2026 | 78,76 | 78,76 | 78,76 | 78,76 | -0,46% | - |