103,013$
-0,15%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.126.630,00 |
| 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 |
| 06.10.2025 | 101,03 | 101,31 | 98,78 | 98,83 | -1,93% | 1.065.643,00 |
| 03.10.2025 | 99,18 | 101,11 | 99,13 | 100,78 | 1,62% | 896.224,00 |
| 02.10.2025 | 98,24 | 99,32 | 97,89 | 99,17 | 0,28% | 730.480,00 |
| 01.10.2025 | 98,83 | 99,33 | 96,06 | 98,89 | 0,40% | 1.193.558,00 |
| 30.09.2025 | 97,95 | 98,67 | 97,52 | 98,50 | 0,22% | 1.188.265,00 |
| 29.09.2025 | 98,06 | 98,52 | 96,60 | 98,28 | 0,04% | 928.955,00 |
| 26.09.2025 | 97,31 | 98,52 | 97,00 | 98,24 | 1,31% | 884.333,00 |
| 25.09.2025 | 98,06 | 98,38 | 96,22 | 96,97 | -2,03% | 1.060.028,00 |
| 24.09.2025 | 99,72 | 100,30 | 98,75 | 98,98 | -1,31% | 1.406.872,00 |
| 23.09.2025 | 101,66 | 103,60 | 99,86 | 100,29 | -1,43% | 1.429.974,00 |
| 22.09.2025 | 99,40 | 102,10 | 99,01 | 101,74 | 1,65% | 1.531.579,00 |
| 19.09.2025 | 101,15 | 101,45 | 99,71 | 100,09 | -0,12% | 4.228.508,00 |
| 18.09.2025 | 100,74 | 101,30 | 98,45 | 100,21 | 0,29% | 1.304.550,00 |
| 17.09.2025 | 99,45 | 101,65 | 99,14 | 99,92 | 0,81% | 1.648.036,00 |
| 16.09.2025 | 100,25 | 100,69 | 98,67 | 99,12 | -1,82% | 1.734.893,00 |
| 15.09.2025 | 103,16 | 103,50 | 100,77 | 100,96 | -2,06% | 957.827,00 |
| 12.09.2025 | 103,67 | 104,10 | 102,90 | 103,08 | -1,13% | 883.472,00 |
| 11.09.2025 | 102,31 | 104,49 | 101,95 | 104,26 | 1,92% | 1.147.597,00 |
| 10.09.2025 | 103,21 | 104,07 | 102,16 | 102,30 | -1,49% | 1.576.835,00 |
| 09.09.2025 | 104,01 | 104,76 | 103,69 | 103,85 | -0,82% | 1.282.667,00 |
| 08.09.2025 | 105,40 | 105,50 | 103,28 | 104,71 | -0,96% | 1.780.248,00 |
| 05.09.2025 | 104,77 | 106,20 | 104,49 | 105,73 | 0,93% | 1.168.434,00 |
| 04.09.2025 | 104,99 | 105,34 | 104,09 | 104,76 | -0,27% | 998.948,00 |
| 03.09.2025 | 104,38 | 105,08 | 103,73 | 105,04 | 0,03% | 1.110.559,00 |
| 02.09.2025 | 105,76 | 106,11 | 104,56 | 105,01 | -1,03% | 1.023.652,00 |
| 29.08.2025 | 105,19 | 106,16 | 105,05 | 106,10 | 0,99% | 680.071,00 |
| 28.08.2025 | 106,34 | 106,59 | 104,19 | 105,06 | -1,62% | 1.092.867,00 |
| 27.08.2025 | 107,17 | 107,85 | 106,25 | 106,79 | -0,70% | 846.055,00 |
| 26.08.2025 | 107,01 | 108,29 | 106,75 | 107,54 | 0,20% | 1.792.704,00 |
| 25.08.2025 | 108,00 | 108,23 | 106,63 | 107,32 | -0,36% | 1.478.931,00 |
| 22.08.2025 | 105,25 | 107,77 | 104,85 | 107,71 | 3,15% | 1.099.560,00 |
| 21.08.2025 | 105,09 | 105,46 | 104,13 | 104,42 | -1,22% | 1.280.805,00 |
| 20.08.2025 | 104,54 | 106,67 | 104,35 | 105,71 | 1,34% | 1.844.247,00 |
| 19.08.2025 | 102,04 | 104,85 | 101,79 | 104,31 | 1,71% | 1.316.386,00 |
| 18.08.2025 | 102,84 | 103,61 | 102,31 | 102,56 | -0,18% | 1.141.826,00 |
| 15.08.2025 | 102,48 | 103,20 | 101,72 | 102,75 | 0,62% | 1.058.194,00 |
| 14.08.2025 | 102,52 | 102,65 | 101,56 | 102,12 | -1,07% | 1.525.261,00 |
| 13.08.2025 | 102,16 | 103,57 | 101,75 | 103,22 | 1,37% | 1.254.283,00 |
| 12.08.2025 | 99,86 | 102,27 | 99,56 | 101,82 | 1,80% | 1.913.146,00 |
| 11.08.2025 | 99,54 | 100,57 | 98,78 | 100,02 | 0,77% | 1.839.920,00 |
| 08.08.2025 | 98,98 | 99,38 | 96,66 | 99,26 | 0,84% | 2.459.699,00 |
| 07.08.2025 | 95,89 | 101,93 | 95,00 | 98,43 | 7,99% | 4.223.599,00 |
| 06.08.2025 | 91,81 | 92,41 | 90,67 | 91,15 | -0,98% | 2.094.577,00 |
| 05.08.2025 | 92,73 | 93,04 | 91,56 | 92,05 | -0,38% | 1.875.563,00 |
| 04.08.2025 | 90,50 | 92,66 | 90,11 | 92,40 | 1,96% | 1.913.659,00 |
| 01.08.2025 | 91,52 | 91,79 | 89,33 | 90,62 | -1,12% | 2.308.390,00 |
| 31.07.2025 | 92,06 | 93,20 | 91,56 | 91,65 | -1,79% | 1.801.766,00 |
| 30.07.2025 | 94,70 | 94,98 | 92,81 | 93,32 | -1,72% | 1.754.979,00 |
| 29.07.2025 | 95,63 | 96,39 | 94,79 | 94,95 | -1,07% | 1.382.549,00 |
| 28.07.2025 | 96,91 | 97,16 | 95,74 | 95,98 | -1,61% | 1.214.439,00 |
| 25.07.2025 | 96,78 | 97,76 | 96,42 | 97,55 | 0,70% | 1.068.272,00 |
| 24.07.2025 | 97,25 | 97,77 | 96,78 | 96,87 | -0,47% | 1.234.505,00 |
| 23.07.2025 | 97,17 | 97,92 | 95,88 | 97,33 | 0,84% | 2.009.292,00 |
| 22.07.2025 | 92,95 | 96,79 | 92,58 | 96,52 | 4,24% | 1.856.067,00 |
| 21.07.2025 | 93,32 | 94,57 | 92,59 | 92,59 | -0,64% | 1.087.001,00 |
| 18.07.2025 | 95,39 | 95,60 | 93,13 | 93,19 | -1,80% | 1.314.885,00 |
| 17.07.2025 | 93,60 | 95,01 | 92,97 | 94,90 | 0,72% | 2.491.998,00 |
| 16.07.2025 | 94,61 | 94,86 | 93,15 | 94,22 | 0,20% | 1.467.477,00 |
| 15.07.2025 | 95,95 | 95,95 | 93,25 | 94,03 | 0,18% | 2.350.699,00 |
| 14.07.2025 | 94,14 | 94,82 | 93,15 | 93,86 | 0,07% | 2.030.402,00 |
| 11.07.2025 | 94,21 | 94,61 | 93,03 | 93,79 | -1,43% | 1.573.595,00 |
| 10.07.2025 | 94,74 | 96,92 | 93,95 | 95,15 | -0,05% | 2.345.927,00 |
| 09.07.2025 | 93,56 | 95,38 | 92,71 | 95,20 | 1,85% | 2.769.922,00 |
| 08.07.2025 | 92,34 | 94,13 | 92,24 | 93,47 | 0,97% | 1.502.719,00 |
| 07.07.2025 | 93,13 | 93,76 | 92,13 | 92,57 | -1,17% | 1.994.506,00 |
| 03.07.2025 | 93,55 | 94,05 | 93,24 | 93,67 | 0,18% | 927.032,00 |
| 02.07.2025 | 94,18 | 94,46 | 92,96 | 93,50 | -0,60% | 1.570.566,00 |
| 01.07.2025 | 90,87 | 94,78 | 90,76 | 94,06 | 3,12% | 1.879.892,00 |
| 30.06.2025 | 91,32 | 91,61 | 90,60 | 91,21 | -0,27% | 1.245.408,00 |
| 27.06.2025 | 91,79 | 92,64 | 90,80 | 91,46 | -0,31% | 5.340.932,00 |
| 26.06.2025 | 92,60 | 92,83 | 90,61 | 91,74 | -1,13% | 2.819.072,00 |
| 25.06.2025 | 91,88 | 92,99 | 91,75 | 92,79 | 0,49% | 2.539.760,00 |
| 24.06.2025 | 91,72 | 92,65 | 90,91 | 92,34 | 0,92% | 1.812.415,00 |
| 23.06.2025 | 90,79 | 91,66 | 89,85 | 91,50 | 0,31% | 1.688.148,00 |
| 20.06.2025 | 90,93 | 91,49 | 90,55 | 91,22 | 0,74% | 4.060.772,00 |
| 18.06.2025 | 90,26 | 91,10 | 89,66 | 90,55 | 0,38% | 1.915.309,00 |
| 17.06.2025 | 91,23 | 91,99 | 90,09 | 90,21 | -2,12% | 1.677.255,00 |
| 16.06.2025 | 91,42 | 92,37 | 90,36 | 92,16 | 0,96% | 2.206.440,00 |
| 13.06.2025 | 92,25 | 93,30 | 91,13 | 91,28 | -2,12% | 1.370.501,00 |
| 12.06.2025 | 94,01 | 94,31 | 92,97 | 93,26 | -1,04% | 1.110.842,00 |
| 11.06.2025 | 95,00 | 95,35 | 93,84 | 94,24 | -0,72% | 1.217.541,00 |
| 10.06.2025 | 93,44 | 94,95 | 92,71 | 94,92 | 2,25% | 1.306.177,00 |
| 09.06.2025 | 92,00 | 94,10 | 91,62 | 92,83 | 0,49% | 1.988.686,00 |
| 06.06.2025 | 92,58 | 92,98 | 91,97 | 92,38 | 0,50% | 1.003.196,00 |
| 05.06.2025 | 91,79 | 92,70 | 91,40 | 91,92 | 0,50% | 1.265.471,00 |
| 04.06.2025 | 92,01 | 92,27 | 91,27 | 91,46 | -0,42% | 1.528.030,00 |