79,720€
-2,66%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 81,71 | 81,84 | 79,60 | 79,72 | -2,35% | - |
| 05.10.2026 | 78,86 | 82,06 | 78,67 | 81,64 | 4,05% | - |
| 02.10.2026 | 78,38 | 78,71 | 77,45 | 78,46 | 0,46% | - |
| 01.10.2026 | 78,64 | 79,09 | 77,89 | 78,10 | -0,69% | - |
| 30.09.2026 | 80,45 | 80,47 | 78,32 | 78,64 | -2,35% | - |
| 29.09.2026 | 80,58 | 80,87 | 79,92 | 80,53 | -0,09% | - |
| 28.09.2026 | 79,85 | 80,73 | 79,35 | 80,60 | 0,90% | - |
| 25.09.2026 | 78,92 | 80,59 | 78,43 | 79,88 | 1,34% | - |
| 24.09.2026 | 79,77 | 81,33 | 78,33 | 78,82 | -1,28% | - |
| 23.09.2026 | 82,28 | 82,42 | 78,94 | 79,84 | -3,11% | - |
| 22.09.2026 | 82,22 | 83,38 | 81,62 | 82,40 | 0,17% | - |
| 21.09.2026 | 83,26 | 83,42 | 81,65 | 82,26 | -0,93% | - |
| 18.09.2026 | 82,16 | 83,75 | 81,61 | 83,03 | 1,08% | - |
| 17.09.2026 | 84,69 | 84,72 | 82,10 | 82,14 | -2,64% | - |
| 16.09.2026 | 85,30 | 85,56 | 84,04 | 84,37 | -1,06% | - |
| 15.09.2026 | 83,57 | 85,94 | 83,09 | 85,27 | 1,99% | - |
| 14.09.2026 | 80,83 | 83,82 | 80,79 | 83,61 | 3,71% | - |
| 11.09.2026 | 79,78 | 80,74 | 79,06 | 80,62 | 1,84% | - |
| 10.09.2026 | 81,46 | 82,20 | 78,72 | 79,16 | -2,68% | - |
| 09.09.2026 | 80,99 | 82,19 | 79,35 | 81,34 | 0,36% | - |
| 08.09.2026 | 84,04 | 84,27 | 79,01 | 81,05 | -3,74% | 2.700,00 |
| 07.09.2026 | 84,27 | 84,37 | 84,06 | 84,20 | -0,28% | - |
| 04.09.2026 | 85,07 | 85,28 | 83,46 | 84,44 | -0,65% | - |
| 03.09.2026 | 85,89 | 87,51 | 84,45 | 84,99 | -1,05% | - |
| 02.09.2026 | 85,80 | 87,69 | 85,53 | 85,89 | 0,13% | - |
| 01.09.2026 | 86,24 | 88,46 | 85,47 | 85,78 | -0,39% | 2.100,00 |
| 31.08.2026 | 86,97 | 87,04 | 85,67 | 86,12 | -1,13% | - |
| 28.08.2026 | 85,43 | 87,46 | 85,39 | 87,10 | 2,10% | - |
| 27.08.2026 | 87,05 | 87,12 | 85,19 | 85,31 | -1,95% | - |
| 26.08.2026 | 85,95 | 87,51 | 85,33 | 87,01 | 1,37% | - |
| 25.08.2026 | 86,16 | 86,78 | 85,08 | 85,83 | -0,85% | - |
| 24.08.2026 | 86,44 | 87,52 | 86,35 | 86,57 | 0,38% | - |
| 21.08.2026 | 84,67 | 86,61 | 84,42 | 86,24 | 1,72% | - |
| 20.08.2026 | 86,27 | 86,98 | 84,78 | 84,78 | -1,73% | - |
| 19.08.2026 | 85,53 | 87,29 | 84,17 | 86,27 | 0,71% | - |
| 18.08.2026 | 84,76 | 86,67 | 84,62 | 85,66 | 1,05% | - |
| 17.08.2026 | 86,86 | 86,88 | 84,56 | 84,77 | -2,57% | - |
| 14.08.2026 | 86,32 | 87,30 | 85,67 | 87,01 | 0,73% | 720,00 |
| 13.08.2026 | 84,97 | 86,70 | 84,64 | 86,38 | 2,66% | 800,00 |
| 12.08.2026 | 84,27 | 84,98 | 81,64 | 84,14 | -0,17% | - |
| 11.08.2026 | 84,69 | 85,03 | 83,95 | 84,28 | -0,52% | - |
| 10.08.2026 | 83,57 | 84,78 | 82,75 | 84,72 | 1,42% | - |
| 07.08.2026 | 84,27 | 84,62 | 82,16 | 83,53 | -0,94% | - |
| 06.08.2026 | 85,17 | 86,43 | 83,11 | 84,32 | -0,74% | - |
| 05.08.2026 | 83,21 | 89,05 | 83,10 | 84,95 | 2,14% | - |
| 04.08.2026 | 84,37 | 84,49 | 82,27 | 83,17 | -1,32% | - |
| 03.08.2026 | 81,65 | 84,28 | 81,59 | 84,28 | 3,42% | - |
| 31.07.2026 | 80,20 | 82,40 | 79,51 | 81,49 | -1,06% | - |
| 30.07.2026 | 84,84 | 85,02 | 81,28 | 82,36 | -2,96% | - |
| 29.07.2026 | 83,96 | 85,16 | 83,68 | 84,87 | 1,00% | - |
| 28.07.2026 | 80,99 | 85,85 | 80,96 | 84,03 | 3,80% | - |
| 27.07.2026 | 80,42 | 81,97 | 80,17 | 80,95 | 0,68% | - |
| 24.07.2026 | 78,78 | 81,14 | 78,76 | 80,40 | 2,02% | - |
| 23.07.2026 | 77,10 | 79,38 | 77,10 | 78,81 | 1,42% | - |
| 22.07.2026 | 77,93 | 79,07 | 77,04 | 77,71 | -0,37% | - |
| 21.07.2026 | 78,73 | 78,92 | 77,56 | 78,00 | -0,76% | - |
| 20.07.2026 | 79,56 | 79,91 | 77,87 | 78,60 | -1,33% | - |
| 17.07.2026 | 81,65 | 81,98 | 79,56 | 79,66 | -2,64% | - |
| 16.07.2026 | 78,60 | 82,09 | 78,53 | 81,82 | 3,64% | - |
| 15.07.2026 | 79,64 | 80,88 | 77,68 | 78,95 | -0,97% | - |
| 14.07.2026 | 82,54 | 82,58 | 77,43 | 79,72 | -3,55% | - |
| 13.07.2026 | 79,81 | 83,77 | 79,35 | 82,65 | 3,29% | - |
| 10.07.2026 | 78,00 | 80,43 | 77,96 | 80,02 | 2,46% | - |
| 09.07.2026 | 76,72 | 78,40 | 75,57 | 78,10 | 1,64% | - |
| 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% | - |