80,320€
0,17%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 80,37 | 80,49 | 80,28 | 80,33 | -0,04% | - |
| 09.03.2026 | 80,78 | 81,22 | 78,21 | 80,36 | -0,91% | - |
| 06.03.2026 | 80,56 | 81,12 | 78,63 | 81,10 | 0,72% | - |
| 05.03.2026 | 82,40 | 82,41 | 80,09 | 80,52 | -2,14% | - |
| 04.03.2026 | 84,18 | 84,39 | 81,94 | 82,28 | -2,44% | 943,00 |
| 03.03.2026 | 84,91 | 85,23 | 83,44 | 84,34 | -0,94% | - |
| 02.03.2026 | 81,19 | 85,30 | 81,15 | 85,14 | 2,22% | - |
| 27.02.2026 | 85,31 | 85,83 | 83,22 | 83,29 | -2,68% | - |
| 26.02.2026 | 84,38 | 85,75 | 84,38 | 85,58 | 1,17% | - |
| 25.02.2026 | 84,59 | 85,27 | 83,53 | 84,59 | -0,31% | 5.100,00 |
| 24.02.2026 | 84,58 | 85,68 | 84,38 | 84,85 | 0,57% | - |
| 23.02.2026 | 83,26 | 84,40 | 83,18 | 84,37 | 0,69% | 1.380,00 |
| 20.02.2026 | 84,50 | 84,63 | 83,10 | 83,79 | -0,66% | - |
| 19.02.2026 | 83,30 | 84,62 | 83,01 | 84,35 | 1,15% | - |
| 18.02.2026 | 82,05 | 83,65 | 81,65 | 83,39 | 1,70% | - |
| 17.02.2026 | 81,15 | 82,65 | 81,10 | 82,00 | 0,91% | - |
| 16.02.2026 | 81,34 | 81,44 | 81,22 | 81,26 | 0,06% | - |
| 13.02.2026 | 80,18 | 81,67 | 80,11 | 81,21 | 1,51% | - |
| 12.02.2026 | 80,71 | 81,76 | 79,72 | 80,00 | -0,65% | - |
| 11.02.2026 | 76,81 | 80,53 | 76,09 | 80,52 | 4,75% | - |
| 10.02.2026 | 75,34 | 79,79 | 75,32 | 76,87 | 2,07% | - |
| 09.02.2026 | 75,91 | 75,97 | 73,37 | 75,31 | -0,96% | - |
| 06.02.2026 | 75,18 | 76,20 | 74,75 | 76,04 | 0,96% | - |
| 05.02.2026 | 74,72 | 76,17 | 74,14 | 75,32 | 0,78% | - |
| 04.02.2026 | 72,92 | 76,23 | 72,87 | 74,74 | 2,78% | - |
| 03.02.2026 | 73,04 | 74,38 | 72,64 | 72,72 | -0,38% | - |
| 02.02.2026 | 73,14 | 74,30 | 72,65 | 73,00 | -0,63% | - |
| 30.01.2026 | 71,89 | 73,46 | 71,70 | 73,46 | 2,63% | - |
| 29.01.2026 | 71,50 | 72,09 | 70,75 | 71,58 | -0,22% | - |
| 28.01.2026 | 71,72 | 72,36 | 70,99 | 71,74 | 0,36% | - |
| 27.01.2026 | 73,60 | 73,72 | 71,31 | 71,48 | -2,74% | - |
| 26.01.2026 | 73,00 | 73,62 | 72,67 | 73,49 | 0,64% | - |
| 23.01.2026 | 74,56 | 75,12 | 72,91 | 73,02 | -2,00% | - |
| 22.01.2026 | 74,08 | 75,48 | 73,62 | 74,51 | 0,61% | - |
| 21.01.2026 | 74,08 | 75,84 | 73,61 | 74,06 | 0,01% | - |
| 20.01.2026 | 74,41 | 74,41 | 73,27 | 74,05 | -1,00% | - |
| 19.01.2026 | 74,78 | 74,98 | 74,69 | 74,80 | -0,66% | - |
| 16.01.2026 | 76,53 | 76,87 | 75,30 | 75,30 | -1,53% | - |
| 15.01.2026 | 76,64 | 77,77 | 76,09 | 76,47 | -0,27% | - |
| 14.01.2026 | 75,66 | 77,05 | 73,65 | 76,68 | 1,05% | 3.850,00 |
| 13.01.2026 | 78,40 | 80,42 | 74,97 | 75,88 | -3,24% | 182,00 |
| 12.01.2026 | 79,41 | 79,44 | 77,78 | 78,42 | -1,46% | 270,00 |
| 09.01.2026 | 80,77 | 80,83 | 79,15 | 79,58 | -1,45% | - |
| 08.01.2026 | 79,22 | 81,50 | 78,97 | 80,75 | 1,67% | - |
| 07.01.2026 | 81,02 | 81,30 | 78,66 | 79,42 | -2,10% | - |
| 06.01.2026 | 78,94 | 81,52 | 77,90 | 81,12 | 2,79% | - |
| 05.01.2026 | 77,09 | 79,46 | 77,02 | 78,92 | 2,81% | - |
| 02.01.2026 | 76,56 | 77,53 | 76,32 | 76,76 | 0,52% | - |
| 30.12.2025 | 76,67 | 76,89 | 76,36 | 76,36 | -0,93% | - |
| 29.12.2025 | 77,11 | 77,58 | 76,68 | 77,08 | 2,01% | - |
| 23.12.2025 | 76,16 | 76,32 | 75,50 | 75,56 | -0,68% | - |
| 22.12.2025 | 75,99 | 76,63 | 75,64 | 76,08 | -0,03% | - |
| 19.12.2025 | 77,05 | 77,70 | 75,54 | 76,10 | -1,25% | - |
| 18.12.2025 | 77,97 | 79,04 | 77,02 | 77,06 | -1,22% | - |
| 17.12.2025 | 77,61 | 79,12 | 77,27 | 78,01 | 0,78% | - |
| 16.12.2025 | 78,34 | 78,56 | 76,69 | 77,41 | -1,31% | - |
| 15.12.2025 | 78,17 | 79,17 | 77,44 | 78,44 | 0,56% | 100,00 |
| 12.12.2025 | 78,85 | 79,54 | 77,05 | 78,00 | -0,71% | - |
| 11.12.2025 | 79,49 | 80,14 | 77,72 | 78,56 | -1,62% | - |
| 10.12.2025 | 79,32 | 79,97 | 78,68 | 79,85 | 0,16% | - |
| 09.12.2025 | 79,66 | 80,39 | 79,22 | 79,72 | 0,19% | - |
| 08.12.2025 | 80,87 | 81,51 | 78,61 | 79,57 | -1,84% | - |
| 05.12.2025 | 79,91 | 81,46 | 79,87 | 81,06 | 2,58% | - |
| 04.12.2025 | 79,93 | 80,78 | 78,87 | 79,02 | -0,93% | - |
| 03.12.2025 | 80,92 | 81,78 | 79,48 | 79,76 | -1,87% | - |
| 02.12.2025 | 81,56 | 82,37 | 80,74 | 81,28 | -1,00% | - |
| 01.12.2025 | 83,90 | 84,12 | 81,52 | 82,10 | -2,45% | - |
| 28.11.2025 | 83,75 | 85,22 | 83,75 | 84,16 | 0,61% | - |
| 27.11.2025 | 84,12 | 84,25 | 83,64 | 83,65 | -0,67% | - |
| 26.11.2025 | 83,89 | 84,55 | 83,14 | 84,21 | 0,66% | - |
| 25.11.2025 | 81,14 | 84,06 | 80,87 | 83,66 | 2,90% | - |
| 24.11.2025 | 80,05 | 81,53 | 79,51 | 81,30 | 1,71% | - |
| 21.11.2025 | 77,30 | 80,96 | 77,16 | 79,93 | 3,47% | - |
| 20.11.2025 | 77,92 | 78,59 | 76,95 | 77,25 | -0,39% | - |
| 19.11.2025 | 76,87 | 78,22 | 76,47 | 77,55 | 0,62% | - |
| 18.11.2025 | 76,26 | 78,10 | 76,03 | 77,07 | -0,25% | - |
| 17.11.2025 | 77,48 | 78,04 | 76,28 | 77,26 | -0,31% | 35,00 |
| 14.11.2025 | 77,81 | 78,76 | 76,61 | 77,50 | -0,39% | - |
| 13.11.2025 | 77,81 | 78,40 | 76,99 | 77,80 | 0,52% | - |
| 12.11.2025 | 76,47 | 77,95 | 76,21 | 77,40 | 1,34% | - |
| 11.11.2025 | 76,79 | 77,27 | 75,25 | 76,38 | -0,52% | - |
| 10.11.2025 | 76,63 | 77,74 | 74,85 | 76,78 | 0,16% | - |
| 07.11.2025 | 76,81 | 77,95 | 75,32 | 76,66 | 0,48% | - |
| 06.11.2025 | 75,75 | 77,06 | 73,87 | 76,29 | -8,50% | - |
| 05.11.2025 | 89,87 | 90,38 | 74,70 | 83,38 | -6,93% | 30,00 |
| 04.11.2025 | 86,38 | 90,29 | 86,24 | 89,59 | 3,96% | - |
| 03.11.2025 | 87,14 | 87,62 | 84,84 | 86,18 | -1,53% | - |
| 31.10.2025 | 86,93 | 88,43 | 85,19 | 87,52 | 1,53% | - |
| 30.10.2025 | 85,81 | 89,20 | 85,23 | 86,20 | -0,62% | - |
| 29.10.2025 | 86,98 | 87,30 | 84,86 | 86,74 | 0,09% | - |
| 28.10.2025 | 88,45 | 88,89 | 86,47 | 86,66 | -2,06% | - |
| 27.10.2025 | 88,88 | 90,41 | 88,00 | 88,48 | -0,09% | - |
| 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% | - |