98,482$
-2,48%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 100,00 | 101,31 | 98,30 | 98,44 | -2,53% | 2.819.957,00 |
| 26.02.2026 | 100,00 | 101,49 | 99,86 | 100,99 | 1,14% | 104,00 |
| 25.02.2026 | 100,00 | 100,53 | 98,48 | 99,85 | -0,02% | 104,00 |
| 24.02.2026 | 99,76 | 101,06 | 99,39 | 99,87 | 0,41% | 1.498.588,00 |
| 23.02.2026 | 98,69 | 99,58 | 98,13 | 99,46 | 0,72% | 1.531.975,00 |
| 20.02.2026 | 98,68 | 99,70 | 97,53 | 98,75 | -0,50% | 1.786.341,00 |
| 19.02.2026 | 98,25 | 99,57 | 97,65 | 99,25 | 1,02% | 2.622.110,00 |
| 18.02.2026 | 96,87 | 98,57 | 96,36 | 98,25 | 1,13% | 2.437.586,00 |
| 17.02.2026 | 96,80 | 97,81 | 96,31 | 97,15 | 0,73% | 2.609.929,00 |
| 13.02.2026 | 95,06 | 97,00 | 95,06 | 96,45 | 1,33% | 1.955.995,00 |
| 12.02.2026 | 95,55 | 97,22 | 94,56 | 95,18 | -0,45% | 2.984.425,00 |
| 11.02.2026 | 90,87 | 95,65 | 90,22 | 95,61 | 4,61% | 3.653.131,00 |
| 10.02.2026 | 94,15 | 95,43 | 91,26 | 91,40 | 1,86% | 4.149.817,00 |
| 09.02.2026 | 88,90 | 90,06 | 87,37 | 89,73 | -0,20% | 4.256.513,00 |
| 06.02.2026 | 88,17 | 90,09 | 88,01 | 89,91 | 1,33% | 1.511.704,00 |
| 05.02.2026 | 88,18 | 90,00 | 87,46 | 88,73 | 0,73% | 3.679.501,00 |
| 04.02.2026 | 86,78 | 89,94 | 86,78 | 88,09 | 2,22% | 2.251.062,00 |
| 03.02.2026 | 86,00 | 87,75 | 85,76 | 86,18 | -0,05% | 1.202.558,00 |
| 02.02.2026 | 86,69 | 87,86 | 86,02 | 86,22 | -0,98% | 1.836.399,00 |
| 30.01.2026 | 86,30 | 87,10 | 85,13 | 87,07 | 1,22% | 1.826.255,00 |
| 29.01.2026 | 85,47 | 86,13 | 84,59 | 86,02 | 0,36% | 2.137.383,00 |
| 28.01.2026 | 85,40 | 86,33 | 84,91 | 85,71 | -0,33% | 1.746.967,00 |
| 27.01.2026 | 87,99 | 88,06 | 85,43 | 85,99 | -1,52% | 2.188.892,00 |
| 26.01.2026 | 86,76 | 87,48 | 86,26 | 87,32 | 0,83% | 1.555.192,00 |
| 23.01.2026 | 87,88 | 87,88 | 86,07 | 86,60 | -1,07% | 1.797.447,00 |
| 22.01.2026 | 86,55 | 88,60 | 86,36 | 87,54 | 1,14% | 2.160.231,00 |
| 21.01.2026 | 87,05 | 89,00 | 86,09 | 86,55 | -0,29% | 2.688.594,00 |
| 20.01.2026 | 86,84 | 87,27 | 85,83 | 86,80 | -0,35% | 1.948.499,00 |
| 19.01.2026 | 87,06 | 87,13 | 86,98 | 87,10 | -0,24% | - |
| 16.01.2026 | 88,51 | 89,28 | 87,31 | 87,31 | -1,62% | 2.681.307,00 |
| 15.01.2026 | 89,30 | 90,26 | 88,34 | 88,75 | -0,55% | 3.090.845,00 |
| 14.01.2026 | 87,58 | 89,75 | 85,76 | 89,24 | 1,02% | 3.977.157,00 |
| 13.01.2026 | 91,30 | 93,62 | 87,30 | 88,34 | -3,40% | 4.134.150,00 |
| 12.01.2026 | 92,80 | 92,93 | 90,76 | 91,45 | -1,51% | 1.645.013,00 |
| 09.01.2026 | 92,99 | 93,92 | 92,38 | 92,85 | -1,31% | 2.361.923,00 |
| 08.01.2026 | 92,36 | 94,94 | 91,78 | 94,08 | 1,52% | 1.636.293,00 |
| 07.01.2026 | 94,36 | 95,25 | 91,91 | 92,67 | -2,20% | 2.277.778,00 |
| 06.01.2026 | 91,93 | 95,32 | 91,77 | 94,75 | 2,27% | 1.870.922,00 |
| 05.01.2026 | 90,34 | 93,08 | 89,61 | 92,65 | 2,92% | 1.950.624,00 |
| 02.01.2026 | 90,15 | 91,00 | 89,50 | 90,02 | 0,11% | 1.380.429,00 |
| 31.12.2025 | 90,61 | 90,83 | 89,82 | 89,92 | -0,96% | 1.013.964,00 |
| 30.12.2025 | 90,23 | 90,92 | 89,88 | 90,79 | 0,29% | 892.571,00 |
| 29.12.2025 | 90,90 | 91,42 | 90,15 | 90,53 | -0,26% | 908.169,00 |
| 26.12.2025 | 89,86 | 91,03 | 89,86 | 90,77 | 0,60% | 967.277,00 |
| 24.12.2025 | 89,46 | 90,23 | 89,29 | 90,23 | 0,89% | 623.167,00 |
| 23.12.2025 | 89,49 | 89,89 | 88,84 | 89,43 | -0,41% | 1.335.595,00 |
| 22.12.2025 | 88,95 | 89,89 | 88,81 | 89,80 | 0,75% | 1.381.687,00 |
| 19.12.2025 | 90,26 | 90,55 | 88,50 | 89,13 | -1,40% | 4.839.630,00 |
| 18.12.2025 | 91,50 | 92,82 | 90,26 | 90,40 | -1,27% | 2.050.853,00 |
| 17.12.2025 | 90,73 | 92,74 | 90,51 | 91,56 | 0,71% | 2.128.469,00 |
| 16.12.2025 | 92,01 | 92,27 | 90,46 | 90,91 | -1,64% | 1.956.341,00 |
| 15.12.2025 | 92,06 | 93,09 | 91,05 | 92,43 | 0,92% | 2.432.543,00 |
| 12.12.2025 | 92,57 | 93,16 | 90,57 | 91,59 | -0,93% | 2.708.216,00 |
| 11.12.2025 | 93,49 | 93,85 | 91,45 | 92,45 | -0,69% | 3.108.713,00 |
| 10.12.2025 | 92,04 | 93,47 | 91,56 | 93,09 | 0,89% | 2.184.525,00 |
| 09.12.2025 | 92,90 | 93,85 | 92,24 | 92,27 | -0,52% | 1.666.820,00 |
| 08.12.2025 | 94,00 | 94,30 | 91,46 | 92,75 | -1,62% | 2.949.389,00 |
| 05.12.2025 | 93,23 | 94,76 | 93,23 | 94,28 | 1,20% | 2.300.541,00 |
| 04.12.2025 | 92,75 | 93,25 | 92,14 | 93,16 | 0,06% | 2.136.894,00 |
| 03.12.2025 | 94,40 | 95,26 | 92,87 | 93,10 | -1,10% | 1.984.480,00 |
| 02.12.2025 | 96,06 | 96,06 | 93,90 | 94,14 | -0,65% | 1.515.623,00 |
| 01.12.2025 | 97,22 | 97,79 | 94,62 | 94,76 | -2,83% | 2.592.283,00 |
| 28.11.2025 | 97,30 | 98,34 | 97,30 | 97,52 | -0,03% | 889.972,00 |
| 26.11.2025 | 96,57 | 97,77 | 96,17 | 97,55 | 0,49% | 1.735.012,00 |
| 25.11.2025 | 94,17 | 97,18 | 94,11 | 97,07 | 3,80% | 1.818.346,00 |
| 24.11.2025 | 92,60 | 94,00 | 92,53 | 93,52 | 1,45% | 2.662.006,00 |
| 21.11.2025 | 89,47 | 92,99 | 89,36 | 92,18 | 3,49% | 2.548.602,00 |
| 20.11.2025 | 89,46 | 90,51 | 88,90 | 89,07 | -0,42% | 1.738.553,00 |
| 19.11.2025 | 89,08 | 90,13 | 88,50 | 89,45 | 0,42% | 1.995.917,00 |
| 18.11.2025 | 88,93 | 90,25 | 88,49 | 89,08 | 0,50% | 1.931.130,00 |
| 17.11.2025 | 89,89 | 90,34 | 88,58 | 88,64 | -1,41% | 2.440.820,00 |
| 14.11.2025 | 91,01 | 91,28 | 89,17 | 89,91 | -0,73% | 2.225.765,00 |
| 13.11.2025 | 89,63 | 91,08 | 89,49 | 90,57 | 0,60% | 1.855.532,00 |
| 12.11.2025 | 89,00 | 90,17 | 88,24 | 90,03 | 1,73% | 1.613.914,00 |
| 11.11.2025 | 89,18 | 89,75 | 87,44 | 88,50 | -0,26% | 2.015.201,00 |
| 10.11.2025 | 87,96 | 88,95 | 86,51 | 88,73 | 0,26% | 3.071.637,00 |
| 07.11.2025 | 88,76 | 90,16 | 87,43 | 88,50 | -0,01% | 2.627.539,00 |
| 06.11.2025 | 86,10 | 88,92 | 85,33 | 88,51 | 1,10% | 4.480.558,00 |
| 05.11.2025 | 90,66 | 93,94 | 85,84 | 87,55 | -15,15% | 9.196.991,00 |
| 04.11.2025 | 99,86 | 103,70 | 99,46 | 103,18 | 3,30% | 3.780.652,00 |
| 03.11.2025 | 100,10 | 100,54 | 97,89 | 99,88 | -0,68% | 1.723.802,00 |
| 31.10.2025 | 98,65 | 101,87 | 98,00 | 100,56 | 1,00% | 2.124.789,00 |
| 30.10.2025 | 99,17 | 99,99 | 98,74 | 99,56 | -0,15% | 1.416.318,00 |
| 29.10.2025 | 100,67 | 101,02 | 99,14 | 99,71 | -1,41% | 1.019.092,00 |
| 28.10.2025 | 103,15 | 103,15 | 100,96 | 101,14 | -1,92% | 956.512,00 |
| 27.10.2025 | 103,15 | 103,51 | 102,53 | 103,12 | 0,09% | 993.620,00 |
| 24.10.2025 | 103,98 | 104,15 | 102,43 | 103,03 | -0,13% | 1.118.234,00 |
| 23.10.2025 | 103,77 | 103,77 | 101,73 | 103,17 | -0,78% | - |
| 22.10.2025 | 103,49 | 106,88 | 103,27 | 103,98 | 1,26% | 2.214.767,00 |
| 21.10.2025 | 102,81 | 103,12 | 102,13 | 102,69 | -0,05% | 800.955,00 |
| 20.10.2025 | 102,33 | 103,78 | 102,19 | 102,74 | 0,79% | 1.636.042,00 |
| 17.10.2025 | 99,95 | 102,01 | 99,60 | 101,94 | 2,02% | - |
| 16.10.2025 | 99,71 | 100,56 | 99,24 | 99,92 | 0,54% | 1.000.114,00 |
| 15.10.2025 | 97,98 | 100,89 | 97,98 | 99,38 | 1,03% | 2.313.245,00 |
| 14.10.2025 | 94,61 | 98,74 | 94,61 | 98,37 | 3,45% | 1.349.552,00 |
| 13.10.2025 | 94,91 | 96,33 | 94,01 | 95,09 | 0,40% | 1.485.368,00 |
| 10.10.2025 | 97,59 | 97,65 | 94,64 | 94,71 | -2,73% | 1.256.692,00 |
| 09.10.2025 | 98,68 | 98,88 | 97,05 | 97,37 | -1,01% | 810.001,00 |
| 08.10.2025 | 98,66 | 98,66 | 97,54 | 98,36 | -0,71% | 1.100.660,00 |
| 07.10.2025 | 99,43 | 99,86 | 98,56 | 99,06 | 0,23% | 920.810,00 |