88,560€
0,09%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 88,98 | 89,13 | 87,95 | 88,56 | 0,01% | - |
| 23.10.2025 | 89,64 | 89,69 | 87,43 | 88,55 | 0,31% | - |
| 22.10.2025 | 88,49 | 92,14 | 88,28 | 88,28 | 0,20% | - |
| 21.10.2025 | 88,31 | 88,93 | 87,74 | 88,10 | -0,18% | - |
| 20.10.2025 | 86,48 | 89,18 | 86,46 | 88,26 | 1,42% | - |
| 17.10.2025 | 85,03 | 87,47 | 84,85 | 87,02 | 1,81% | - |
| 16.10.2025 | 85,28 | 86,34 | 84,16 | 85,47 | 0,65% | - |
| 15.10.2025 | 84,75 | 86,99 | 84,06 | 84,92 | 0,90% | - |
| 14.10.2025 | 81,89 | 85,12 | 81,32 | 84,16 | 2,41% | 1.164,00 |
| 13.10.2025 | 81,90 | 83,36 | 81,10 | 82,18 | 0,54% | - |
| 10.10.2025 | 84,21 | 84,78 | 81,49 | 81,74 | -3,17% | - |
| 09.10.2025 | 84,48 | 85,43 | 83,83 | 84,42 | 0,24% | - |
| 08.10.2025 | 85,30 | 85,41 | 83,79 | 84,22 | -0,54% | - |
| 07.10.2025 | 84,43 | 85,57 | 84,43 | 84,68 | 0,07% | - |
| 06.10.2025 | 86,02 | 86,68 | 84,29 | 84,62 | -0,91% | - |
| 03.10.2025 | 84,72 | 86,25 | 84,17 | 85,40 | 1,04% | - |
| 02.10.2025 | 84,28 | 84,75 | 83,42 | 84,52 | 0,38% | - |
| 01.10.2025 | 83,58 | 84,37 | 81,77 | 84,20 | 0,32% | - |
| 30.09.2025 | 83,51 | 84,21 | 82,95 | 83,93 | 0,47% | - |
| 29.09.2025 | 83,84 | 84,20 | 82,35 | 83,54 | -0,33% | - |
| 26.09.2025 | 83,04 | 84,76 | 82,56 | 83,82 | 0,48% | - |
| 25.09.2025 | 84,30 | 84,73 | 82,31 | 83,42 | -0,97% | - |
| 24.09.2025 | 85,10 | 85,55 | 83,98 | 84,24 | -0,40% | - |
| 23.09.2025 | 86,24 | 87,96 | 84,37 | 84,58 | -2,05% | - |
| 22.09.2025 | 85,26 | 86,50 | 84,00 | 86,35 | 1,42% | 100,00 |
| 19.09.2025 | 85,10 | 86,16 | 84,86 | 85,14 | 0,35% | - |
| 18.09.2025 | 85,10 | 85,48 | 83,45 | 84,84 | 0,47% | - |
| 17.09.2025 | 83,61 | 85,65 | 83,59 | 84,44 | 0,09% | - |
| 16.09.2025 | 85,74 | 85,75 | 83,18 | 84,36 | -1,49% | 340,00 |
| 15.09.2025 | 87,91 | 88,04 | 85,60 | 85,64 | -2,75% | - |
| 12.09.2025 | 88,93 | 89,07 | 87,50 | 88,06 | -0,56% | - |
| 11.09.2025 | 88,22 | 89,02 | 86,80 | 88,56 | 0,64% | - |
| 10.09.2025 | 88,67 | 88,99 | 87,65 | 88,00 | -0,88% | - |
| 09.09.2025 | 88,95 | 89,46 | 88,24 | 88,78 | 0,20% | - |
| 08.09.2025 | 90,22 | 90,39 | 87,66 | 88,60 | -1,05% | - |
| 05.09.2025 | 89,80 | 90,57 | 89,21 | 89,54 | -0,38% | - |
| 04.09.2025 | 90,10 | 90,69 | 89,17 | 89,88 | 0,42% | - |
| 03.09.2025 | 90,09 | 90,57 | 88,68 | 89,50 | -0,89% | - |
| 02.09.2025 | 90,71 | 91,35 | 89,97 | 90,30 | 0,00% | - |
| 01.09.2025 | 90,60 | 90,72 | 90,30 | 90,30 | -0,46% | - |
| 29.08.2025 | 89,96 | 91,13 | 89,47 | 90,72 | 0,89% | - |
| 28.08.2025 | 91,81 | 91,93 | 89,08 | 89,92 | -2,07% | - |
| 27.08.2025 | 92,58 | 93,24 | 91,17 | 91,82 | -0,63% | - |
| 26.08.2025 | 92,18 | 93,08 | 91,53 | 92,40 | -0,03% | - |
| 25.08.2025 | 92,03 | 93,06 | 91,07 | 92,43 | 0,55% | - |
| 22.08.2025 | 90,14 | 92,04 | 89,97 | 91,92 | 2,22% | - |
| 21.08.2025 | 90,75 | 90,92 | 89,55 | 89,92 | -0,90% | - |
| 20.08.2025 | 89,58 | 91,54 | 89,35 | 90,74 | 1,29% | - |
| 19.08.2025 | 87,93 | 90,03 | 87,12 | 89,58 | 1,89% | 50,00 |
| 18.08.2025 | 87,83 | 89,00 | 87,56 | 87,92 | 0,07% | - |
| 15.08.2025 | 87,89 | 88,27 | 86,62 | 87,86 | 0,19% | - |
| 14.08.2025 | 88,17 | 88,46 | 87,03 | 87,69 | -0,45% | - |
| 13.08.2025 | 87,14 | 88,39 | 86,85 | 88,09 | 1,04% | - |
| 12.08.2025 | 86,10 | 87,56 | 85,63 | 87,18 | 1,28% | - |
| 11.08.2025 | 85,01 | 86,37 | 84,92 | 86,08 | 0,96% | - |
| 08.08.2025 | 84,55 | 85,34 | 82,78 | 85,26 | 0,98% | - |
| 07.08.2025 | 78,09 | 87,45 | 78,02 | 84,43 | 7,98% | 55,00 |
| 06.08.2025 | 79,67 | 79,74 | 77,76 | 78,19 | -1,68% | - |
| 05.08.2025 | 80,08 | 80,60 | 78,98 | 79,53 | -0,45% | - |
| 04.08.2025 | 78,32 | 80,23 | 77,91 | 79,89 | 1,99% | - |
| 01.08.2025 | 80,08 | 80,59 | 77,02 | 78,33 | -2,48% | 70,00 |
| 31.07.2025 | 81,71 | 81,84 | 80,19 | 80,32 | -1,70% | 7,00 |
| 30.07.2025 | 82,24 | 83,48 | 81,19 | 81,71 | -0,63% | - |
| 29.07.2025 | 82,96 | 83,77 | 82,10 | 82,23 | -0,68% | - |
| 28.07.2025 | 83,25 | 83,94 | 82,33 | 82,79 | -0,07% | - |
| 25.07.2025 | 82,56 | 83,27 | 81,06 | 82,85 | 0,61% | - |
| 24.07.2025 | 82,56 | 83,13 | 82,20 | 82,35 | -0,41% | - |
| 23.07.2025 | 82,40 | 83,34 | 81,64 | 82,69 | 0,66% | - |
| 22.07.2025 | 79,24 | 82,32 | 79,02 | 82,15 | 3,66% | - |
| 21.07.2025 | 80,15 | 81,07 | 79,25 | 79,25 | -1,17% | - |
| 18.07.2025 | 81,77 | 82,10 | 80,15 | 80,19 | -1,98% | - |
| 17.07.2025 | 81,04 | 81,91 | 80,08 | 81,81 | 1,07% | - |
| 16.07.2025 | 80,86 | 81,77 | 79,44 | 80,94 | -0,04% | - |
| 15.07.2025 | 80,77 | 82,89 | 80,06 | 80,97 | 0,67% | - |
| 14.07.2025 | 80,13 | 81,07 | 79,89 | 80,43 | 0,12% | - |
| 11.07.2025 | 81,27 | 81,37 | 79,42 | 80,33 | -1,25% | - |
| 10.07.2025 | 81,03 | 83,11 | 79,67 | 81,35 | 0,15% | - |
| 09.07.2025 | 79,76 | 81,56 | 78,94 | 81,23 | 1,86% | - |
| 08.07.2025 | 78,87 | 80,66 | 78,42 | 79,75 | 0,96% | - |
| 07.07.2025 | 79,43 | 80,05 | 78,38 | 78,99 | -0,29% | - |
| 04.07.2025 | 79,35 | 79,36 | 79,18 | 79,22 | -0,61% | - |
| 03.07.2025 | 79,36 | 80,18 | 79,19 | 79,71 | 0,58% | - |
| 02.07.2025 | 79,84 | 80,48 | 78,80 | 79,25 | -0,63% | - |
| 01.07.2025 | 77,34 | 80,67 | 76,65 | 79,75 | 3,01% | 80,00 |
| 30.06.2025 | 78,23 | 78,34 | 76,94 | 77,42 | -0,63% | - |
| 27.06.2025 | 78,57 | 79,15 | 77,34 | 77,91 | -0,59% | - |
| 26.06.2025 | 79,26 | 79,33 | 77,15 | 78,37 | -1,53% | - |
| 25.06.2025 | 79,52 | 79,97 | 79,06 | 79,59 | 0,10% | - |
| 24.06.2025 | 79,08 | 80,03 | 78,28 | 79,51 | 0,61% | - |
| 23.06.2025 | 79,17 | 79,96 | 77,70 | 79,03 | -0,23% | - |
| 20.06.2025 | 78,53 | 79,64 | 78,42 | 79,21 | 1,01% | - |
| 19.06.2025 | 78,96 | 78,98 | 78,42 | 78,42 | -0,62% | - |
| 18.06.2025 | 78,49 | 79,17 | 77,71 | 78,91 | 0,47% | - |
| 17.06.2025 | 79,57 | 79,96 | 78,39 | 78,54 | -1,57% | - |
| 16.06.2025 | 79,03 | 79,91 | 78,06 | 79,79 | 0,96% | - |
| 13.06.2025 | 80,33 | 80,89 | 78,78 | 79,03 | -1,89% | - |
| 12.06.2025 | 81,62 | 81,78 | 80,16 | 80,55 | -1,88% | - |
| 11.06.2025 | 83,01 | 83,20 | 81,58 | 82,09 | -1,18% | - |
| 10.06.2025 | 81,28 | 83,23 | 80,87 | 83,07 | 2,25% | 652,00 |
| 09.06.2025 | 80,82 | 82,48 | 80,26 | 81,24 | 0,23% | - |