80,020€
3,12%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 80,50 | 81,72 | 80,49 | 81,05 | 0,86% | - |
| 05.06.2025 | 80,15 | 81,24 | 79,44 | 80,36 | 0,27% | - |
| 04.06.2025 | 80,83 | 81,05 | 79,84 | 80,14 | -0,80% | - |
| 03.06.2025 | 79,65 | 81,38 | 78,41 | 80,79 | 1,48% | - |
| 02.06.2025 | 80,85 | 80,86 | 79,18 | 79,61 | -1,91% | - |
| 30.05.2025 | 82,33 | 82,53 | 80,81 | 81,16 | -1,16% | - |
| 29.05.2025 | 82,75 | 82,75 | 80,56 | 82,11 | 0,45% | - |
| 28.05.2025 | 83,23 | 83,74 | 81,59 | 81,74 | -1,71% | - |
| 27.05.2025 | 81,80 | 83,67 | 81,72 | 83,16 | 1,60% | - |
| 26.05.2025 | 81,51 | 81,93 | 81,49 | 81,85 | 0,37% | - |
| 23.05.2025 | 80,93 | 82,83 | 79,47 | 81,55 | 0,34% | - |
| 22.05.2025 | 81,87 | 82,34 | 80,44 | 81,27 | -0,81% | - |
| 21.05.2025 | 84,00 | 84,13 | 81,62 | 81,93 | -3,03% | - |
| 20.05.2025 | 85,05 | 85,69 | 84,05 | 84,49 | -0,86% | - |
| 19.05.2025 | 86,40 | 86,41 | 83,88 | 85,22 | -1,97% | - |
| 16.05.2025 | 86,22 | 87,61 | 85,42 | 86,93 | 0,54% | - |
| 15.05.2025 | 84,93 | 86,58 | 84,69 | 86,46 | 1,31% | - |
| 14.05.2025 | 87,10 | 87,14 | 84,62 | 85,34 | -1,93% | - |
| 13.05.2025 | 88,27 | 88,48 | 86,31 | 87,02 | -1,72% | - |
| 12.05.2025 | 85,29 | 89,67 | 85,20 | 88,54 | 4,67% | - |
| 09.05.2025 | 84,69 | 85,82 | 83,60 | 84,59 | -0,17% | - |
| 08.05.2025 | 83,54 | 85,68 | 82,90 | 84,73 | 1,75% | - |
| 07.05.2025 | 81,39 | 83,66 | 81,20 | 83,27 | 2,64% | - |
| 06.05.2025 | 79,64 | 81,77 | 79,22 | 81,13 | 1,45% | - |
| 05.05.2025 | 90,06 | 91,71 | 79,33 | 79,97 | -11,65% | - |
| 02.05.2025 | 89,98 | 91,01 | 88,81 | 90,52 | -0,45% | - |
| 30.04.2025 | 90,47 | 91,02 | 88,72 | 90,93 | 0,68% | - |
| 29.04.2025 | 89,42 | 90,84 | 88,34 | 90,32 | 1,39% | - |
| 28.04.2025 | 89,02 | 90,04 | 88,19 | 89,08 | -0,31% | - |
| 25.04.2025 | 89,58 | 90,54 | 88,11 | 89,36 | 0,29% | 40,00 |
| 24.04.2025 | 87,49 | 89,30 | 87,06 | 89,10 | 1,50% | - |
| 23.04.2025 | 86,19 | 89,11 | 85,20 | 87,78 | 2,90% | - |
| 22.04.2025 | 83,30 | 85,55 | 83,26 | 85,31 | -0,73% | 30,00 |
| 17.04.2025 | 85,74 | 86,85 | 84,72 | 85,94 | 0,92% | - |
| 16.04.2025 | 85,24 | 87,50 | 84,70 | 85,16 | -1,22% | - |
| 15.04.2025 | 89,76 | 90,26 | 85,98 | 86,21 | -3,98% | - |
| 14.04.2025 | 90,14 | 91,31 | 88,84 | 89,78 | -0,49% | - |
| 11.04.2025 | 91,03 | 91,33 | 87,33 | 90,22 | -1,15% | - |
| 10.04.2025 | 94,19 | 94,40 | 88,88 | 91,27 | -3,49% | - |
| 09.04.2025 | 92,06 | 95,53 | 89,42 | 94,57 | 0,79% | - |
| 08.04.2025 | 96,38 | 98,84 | 92,27 | 93,83 | -2,33% | - |
| 07.04.2025 | 96,05 | 99,13 | 92,85 | 96,07 | -2,10% | - |
| 04.04.2025 | 101,50 | 103,18 | 97,84 | 98,13 | -3,98% | - |
| 03.04.2025 | 101,55 | 104,05 | 98,64 | 102,20 | -1,40% | - |
| 02.04.2025 | 104,08 | 104,30 | 102,28 | 103,65 | -0,48% | - |
| 01.04.2025 | 104,48 | 105,10 | 103,20 | 104,15 | -0,48% | - |
| 31.03.2025 | 103,38 | 105,30 | 102,88 | 104,65 | 1,33% | - |
| 28.03.2025 | 103,90 | 104,75 | 100,42 | 103,28 | 2,15% | - |
| 27.03.2025 | 102,73 | 104,55 | 101,07 | 101,11 | 1,15% | - |
| 26.03.2025 | 102,23 | 104,05 | 99,83 | 99,96 | -0,39% | - |
| 25.03.2025 | 102,98 | 104,05 | 99,11 | 100,35 | -0,48% | - |
| 24.03.2025 | 102,48 | 104,15 | 100,75 | 100,83 | 0,10% | - |
| 21.03.2025 | 103,23 | 103,45 | 99,12 | 100,73 | 1,63% | - |
| 20.03.2025 | 103,75 | 104,60 | 97,80 | 99,11 | -0,45% | - |
| 19.03.2025 | 103,38 | 104,65 | 99,51 | 99,56 | 1,30% | - |
| 18.03.2025 | 102,23 | 104,30 | 96,61 | 98,28 | -3,03% | - |
| 17.03.2025 | 100,83 | 103,55 | 99,63 | 101,35 | 1,65% | - |
| 14.03.2025 | 99,52 | 101,80 | 96,57 | 99,70 | 0,63% | - |
| 13.03.2025 | 95,61 | 99,47 | 95,45 | 99,08 | 3,52% | - |
| 12.03.2025 | 98,52 | 99,06 | 94,85 | 95,71 | -2,56% | - |
| 11.03.2025 | 102,03 | 102,03 | 96,53 | 98,22 | -1,03% | - |
| 10.03.2025 | 99,47 | 103,50 | 98,16 | 99,25 | -0,31% | - |
| 07.03.2025 | 97,37 | 100,40 | 95,92 | 99,55 | 1,95% | - |
| 06.03.2025 | 96,94 | 98,15 | 95,60 | 97,65 | 0,62% | - |
| 05.03.2025 | 98,07 | 98,15 | 95,69 | 97,05 | -1,00% | - |
| 04.03.2025 | 100,90 | 101,23 | 97,56 | 98,03 | -2,41% | - |
| 03.03.2025 | 100,27 | 102,10 | 99,48 | 100,45 | -0,10% | - |
| 28.02.2025 | 100,15 | 101,45 | 98,75 | 100,55 | 0,53% | - |
| 27.02.2025 | 100,28 | 101,25 | 99,75 | 100,02 | -0,03% | - |
| 26.02.2025 | 102,45 | 102,48 | 99,01 | 100,06 | -2,00% | - |
| 25.02.2025 | 101,23 | 102,40 | 99,88 | 102,10 | 0,79% | - |
| 24.02.2025 | 100,01 | 102,05 | 99,24 | 101,30 | 1,07% | - |
| 21.02.2025 | 98,77 | 100,65 | 98,17 | 100,23 | 1,58% | - |
| 20.02.2025 | 98,96 | 99,92 | 98,15 | 98,67 | -0,46% | - |
| 19.02.2025 | 97,76 | 99,43 | 97,25 | 99,13 | 1,35% | - |
| 18.02.2025 | 96,24 | 98,18 | 94,89 | 97,81 | 1,84% | - |
| 17.02.2025 | 95,88 | 96,11 | 95,81 | 96,04 | 0,25% | - |
| 14.02.2025 | 95,59 | 97,01 | 95,09 | 95,80 | 0,34% | - |
| 13.02.2025 | 94,97 | 96,61 | 94,90 | 95,48 | 0,24% | 60,00 |
| 12.02.2025 | 95,56 | 96,35 | 94,23 | 95,25 | -0,28% | - |
| 11.02.2025 | 96,68 | 97,33 | 95,42 | 95,52 | -1,96% | - |
| 10.02.2025 | 98,36 | 98,69 | 96,52 | 97,43 | -0,32% | - |