77,750€
1,18%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,72 | 78,14 | 75,57 | 77,77 | 1,21% | - |
| 08.07.2026 | 78,27 | 78,27 | 76,58 | 76,84 | -1,89% | - |
| 07.07.2026 | 78,52 | 80,22 | 78,22 | 78,32 | -0,15% | - |
| 06.07.2026 | 76,54 | 79,34 | 76,05 | 78,44 | 2,54% | - |
| 03.07.2026 | 76,46 | 76,52 | 76,33 | 76,50 | -0,03% | - |
| 02.07.2026 | 73,93 | 76,68 | 73,61 | 76,52 | 3,43% | - |
| 01.07.2026 | 75,36 | 76,44 | 73,88 | 73,98 | -1,84% | - |
| 30.06.2026 | 80,16 | 80,17 | 73,36 | 75,37 | -5,65% | 720,00 |
| 29.06.2026 | 81,91 | 81,91 | 79,78 | 79,88 | -2,26% | - |
| 26.06.2026 | 79,84 | 81,78 | 79,44 | 81,73 | 2,21% | - |
| 25.06.2026 | 79,44 | 81,56 | 79,22 | 79,96 | 0,25% | - |
| 24.06.2026 | 77,02 | 79,77 | 76,98 | 79,76 | 3,61% | - |
| 23.06.2026 | 76,12 | 78,03 | 75,90 | 76,98 | 0,97% | - |
| 22.06.2026 | 76,78 | 77,64 | 76,24 | 76,24 | -0,51% | - |
| 19.06.2026 | 76,93 | 76,94 | 76,63 | 76,63 | -0,48% | - |
| 18.06.2026 | 75,86 | 77,44 | 75,80 | 77,00 | 1,48% | - |
| 17.06.2026 | 76,93 | 77,10 | 75,08 | 75,88 | -1,40% | - |
| 16.06.2026 | 76,22 | 77,25 | 76,02 | 76,96 | 1,02% | - |
| 15.06.2026 | 76,62 | 77,20 | 75,52 | 76,18 | -0,48% | - |
| 12.06.2026 | 75,37 | 76,70 | 75,17 | 76,55 | 1,73% | - |
| 11.06.2026 | 76,50 | 76,75 | 74,72 | 75,25 | -1,90% | - |
| 10.06.2026 | 77,75 | 78,21 | 76,58 | 76,71 | -1,29% | - |
| 09.06.2026 | 75,67 | 77,78 | 75,37 | 77,71 | 2,63% | - |
| 08.06.2026 | 75,63 | 76,60 | 75,24 | 75,72 | -0,07% | - |
| 05.06.2026 | 74,61 | 76,62 | 74,43 | 75,77 | 1,73% | - |
| 04.06.2026 | 73,20 | 75,95 | 73,12 | 74,48 | 1,61% | - |
| 03.06.2026 | 72,01 | 73,75 | 72,00 | 73,30 | 1,81% | - |
| 02.06.2026 | 71,12 | 72,90 | 70,60 | 72,00 | 1,00% | - |
| 01.06.2026 | 70,70 | 71,86 | 70,28 | 71,29 | 0,95% | - |
| 29.05.2026 | 71,18 | 71,42 | 69,88 | 70,62 | -0,70% | - |
| 28.05.2026 | 71,18 | 71,59 | 70,24 | 71,12 | 0,15% | - |
| 27.05.2026 | 72,55 | 73,26 | 70,32 | 71,01 | -2,16% | - |
| 26.05.2026 | 73,72 | 73,76 | 72,43 | 72,58 | -1,59% | - |
| 25.05.2026 | 73,74 | 73,79 | 73,67 | 73,75 | 0,08% | - |
| 22.05.2026 | 73,53 | 74,79 | 72,94 | 73,69 | 0,37% | - |
| 21.05.2026 | 73,44 | 73,90 | 72,29 | 73,42 | -0,04% | - |
| 20.05.2026 | 73,95 | 75,02 | 73,14 | 73,45 | -1,00% | - |
| 19.05.2026 | 73,09 | 74,81 | 72,15 | 74,19 | 1,66% | 24.800,00 |
| 18.05.2026 | 71,73 | 73,98 | 71,65 | 72,98 | 1,33% | - |
| 15.05.2026 | 70,92 | 72,45 | 70,79 | 72,02 | 1,75% | - |
| 14.05.2026 | 70,71 | 71,50 | 70,21 | 70,78 | 0,18% | - |
| 13.05.2026 | 71,04 | 72,65 | 70,04 | 70,65 | -0,55% | - |
| 12.05.2026 | 67,63 | 71,46 | 67,60 | 71,04 | 5,07% | - |
| 11.05.2026 | 69,96 | 70,17 | 67,20 | 67,61 | -3,23% | 26.400,00 |
| 08.05.2026 | 71,06 | 71,43 | 69,66 | 69,87 | -1,70% | - |
| 07.05.2026 | 70,55 | 71,42 | 70,36 | 71,08 | 0,81% | - |
| 06.05.2026 | 70,83 | 71,91 | 70,26 | 70,51 | -0,63% | 19.800,00 |
| 05.05.2026 | 70,84 | 71,40 | 70,21 | 70,96 | 0,38% | - |
| 04.05.2026 | 70,69 | 71,76 | 70,51 | 70,69 | 0,65% | - |
| 30.04.2026 | 68,61 | 70,57 | 68,61 | 70,23 | 2,29% | - |
| 29.04.2026 | 70,85 | 70,86 | 68,40 | 68,66 | -2,91% | - |
| 28.04.2026 | 79,06 | 81,89 | 69,49 | 70,72 | -10,50% | 7.526,00 |
| 27.04.2026 | 77,77 | 79,86 | 77,53 | 79,02 | 1,48% | - |
| 24.04.2026 | 79,13 | 79,23 | 76,55 | 77,87 | -1,53% | - |
| 23.04.2026 | 79,26 | 79,94 | 78,31 | 79,08 | -0,50% | - |
| 22.04.2026 | 79,05 | 80,62 | 78,98 | 79,48 | 0,51% | - |
| 21.04.2026 | 81,06 | 81,49 | 78,86 | 79,08 | -2,41% | - |
| 20.04.2026 | 80,37 | 81,62 | 80,15 | 81,03 | 0,66% | - |
| 17.04.2026 | 80,55 | 81,78 | 80,08 | 80,50 | 0,02% | - |
| 16.04.2026 | 79,80 | 80,60 | 79,64 | 80,48 | 0,78% | - |
| 15.04.2026 | 81,82 | 82,01 | 79,59 | 79,86 | -2,46% | - |
| 14.04.2026 | 81,00 | 82,86 | 80,23 | 81,87 | 0,96% | 2.400,00 |
| 13.04.2026 | 79,41 | 81,12 | 78,88 | 81,09 | 2,13% | - |
| 10.04.2026 | 79,54 | 80,28 | 78,99 | 79,40 | 0,00% | - |
| 09.04.2026 | 79,73 | 80,08 | 78,26 | 79,40 | -0,43% | - |
| 08.04.2026 | 79,11 | 79,98 | 78,58 | 79,74 | 1,12% | - |
| 07.04.2026 | 79,00 | 79,85 | 77,97 | 78,86 | 0,10% | - |
| 02.04.2026 | 78,47 | 79,54 | 77,99 | 78,78 | 0,23% | - |
| 01.04.2026 | 78,23 | 78,70 | 77,73 | 78,60 | 0,47% | - |
| 31.03.2026 | 77,40 | 78,38 | 76,08 | 78,23 | 1,12% | - |
| 30.03.2026 | 77,00 | 78,01 | 76,92 | 77,36 | 0,62% | - |
| 27.03.2026 | 77,36 | 77,50 | 76,04 | 76,88 | -0,58% | - |
| 26.03.2026 | 75,69 | 77,59 | 75,25 | 77,33 | 2,21% | - |
| 25.03.2026 | 74,64 | 76,06 | 74,48 | 75,66 | 1,63% | - |
| 24.03.2026 | 75,81 | 75,84 | 74,09 | 74,45 | -1,57% | - |
| 23.03.2026 | 75,73 | 76,71 | 75,13 | 75,64 | -0,92% | - |
| 20.03.2026 | 77,66 | 77,96 | 75,62 | 76,34 | -1,37% | - |
| 19.03.2026 | 77,71 | 78,63 | 77,32 | 77,40 | -0,39% | 1.230,00 |
| 18.03.2026 | 80,45 | 80,57 | 77,40 | 77,70 | -3,19% | 420,00 |
| 17.03.2026 | 81,10 | 82,03 | 79,26 | 80,26 | -1,02% | - |
| 16.03.2026 | 81,82 | 82,78 | 81,08 | 81,09 | -0,69% | - |
| 13.03.2026 | 80,53 | 81,92 | 80,49 | 81,65 | 1,53% | - |
| 12.03.2026 | 80,81 | 82,74 | 80,24 | 80,42 | -0,72% | - |
| 11.03.2026 | 78,96 | 81,36 | 78,02 | 81,00 | 2,51% | - |
| 10.03.2026 | 80,37 | 80,49 | 78,62 | 79,02 | -1,67% | - |
| 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% | - |