83,454$
0,97%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 82,37 | 83,67 | 82,37 | 83,43 | 0,95% | - |
| 14.05.2026 | 82,96 | 83,47 | 82,05 | 82,65 | -0,08% | 2.170.896,00 |
| 13.05.2026 | 82,26 | 85,20 | 81,74 | 82,72 | -0,78% | 2.239.258,00 |
| 12.05.2026 | 81,00 | 83,86 | 80,31 | 83,37 | 4,76% | 2.436.578,00 |
| 11.05.2026 | 82,31 | 82,40 | 79,12 | 79,58 | -3,34% | 2.229.821,00 |
| 08.05.2026 | 83,81 | 83,99 | 82,04 | 82,33 | -1,25% | 2.077.380,00 |
| 07.05.2026 | 83,81 | 84,07 | 82,68 | 83,37 | 0,65% | 2.177.691,00 |
| 06.05.2026 | 83,72 | 84,50 | 82,56 | 82,83 | -0,22% | 2.379.046,00 |
| 05.05.2026 | 83,08 | 83,68 | 82,14 | 83,01 | 0,41% | 1.606.914,00 |
| 04.05.2026 | 82,50 | 84,09 | 82,50 | 82,67 | -0,28% | 2.004.360,00 |
| 01.05.2026 | 82,76 | 84,01 | 82,16 | 82,90 | 0,57% | 2.724.178,00 |
| 30.04.2026 | 80,67 | 82,85 | 80,67 | 82,43 | 2,95% | 4.169.788,00 |
| 29.04.2026 | 82,03 | 82,68 | 79,83 | 80,07 | -3,30% | 5.242.761,00 |
| 28.04.2026 | 87,60 | 88,64 | 81,35 | 82,80 | -10,57% | 9.824.020,00 |
| 27.04.2026 | 91,28 | 93,78 | 91,24 | 92,59 | 1,46% | 2.503.785,00 |
| 24.04.2026 | 92,47 | 92,47 | 89,66 | 91,26 | -1,28% | 2.762.309,00 |
| 23.04.2026 | 93,10 | 93,52 | 91,42 | 92,44 | -0,64% | 1.843.807,00 |
| 22.04.2026 | 93,19 | 94,70 | 92,50 | 93,04 | 0,38% | 1.527.209,00 |
| 21.04.2026 | 95,57 | 95,89 | 92,59 | 92,69 | -2,92% | 1.841.924,00 |
| 20.04.2026 | 94,41 | 96,25 | 93,97 | 95,48 | 0,74% | 1.551.496,00 |
| 17.04.2026 | 94,75 | 96,56 | 94,60 | 94,78 | 0,00% | 1.567.216,00 |
| 16.04.2026 | 94,44 | 94,98 | 93,67 | 94,78 | 0,62% | 1.362.528,00 |
| 15.04.2026 | 96,29 | 96,67 | 93,91 | 94,20 | -2,40% | 2.168.431,00 |
| 14.04.2026 | 95,38 | 97,81 | 95,09 | 96,52 | 1,24% | 2.652.697,00 |
| 13.04.2026 | 92,53 | 95,43 | 92,24 | 95,34 | 2,38% | 1.784.295,00 |
| 10.04.2026 | 93,77 | 94,19 | 92,63 | 93,12 | 0,10% | 1.769.270,00 |
| 09.04.2026 | 92,63 | 93,77 | 91,40 | 93,03 | 0,02% | 1.712.390,00 |
| 08.04.2026 | 92,84 | 93,37 | 91,72 | 93,01 | 1,76% | 2.128.542,00 |
| 07.04.2026 | 91,00 | 92,45 | 90,42 | 91,40 | 0,44% | 1.744.574,00 |
| 06.04.2026 | 90,54 | 91,49 | 90,32 | 91,00 | 0,12% | 1.276.684,00 |
| 02.04.2026 | 90,29 | 91,85 | 89,93 | 90,89 | -0,15% | 2.164.781,00 |
| 01.04.2026 | 90,33 | 91,16 | 90,18 | 91,03 | 0,67% | 2.498.106,00 |
| 31.03.2026 | 89,11 | 90,54 | 87,61 | 90,42 | 2,03% | 1.903.892,00 |
| 30.03.2026 | 89,37 | 89,43 | 88,11 | 88,62 | 0,06% | 1.958.718,00 |
| 27.03.2026 | 89,19 | 89,19 | 87,62 | 88,57 | -0,65% | 2.273.747,00 |
| 26.03.2026 | 87,42 | 89,61 | 87,16 | 89,15 | 1,72% | 1.582.675,00 |
| 25.03.2026 | 87,13 | 87,95 | 86,15 | 87,64 | 1,53% | 1.738.271,00 |
| 24.03.2026 | 87,32 | 87,75 | 85,83 | 86,32 | -1,69% | 1.572.183,00 |
| 23.03.2026 | 88,45 | 88,78 | 87,46 | 87,80 | -0,08% | 1.782.568,00 |
| 20.03.2026 | 89,61 | 90,22 | 87,35 | 87,87 | -2,19% | 2.751.441,00 |
| 19.03.2026 | 89,18 | 90,76 | 88,62 | 89,84 | 0,85% | 1.812.146,00 |
| 18.03.2026 | 91,40 | 91,79 | 89,00 | 89,08 | -3,72% | 2.157.450,00 |
| 17.03.2026 | 93,84 | 94,77 | 91,30 | 92,52 | -0,84% | 2.077.825,00 |
| 16.03.2026 | 94,01 | 95,25 | 93,29 | 93,30 | 0,11% | 1.955.789,00 |
| 13.03.2026 | 93,38 | 93,75 | 92,34 | 93,20 | 0,66% | 1.818.465,00 |
| 12.03.2026 | 93,40 | 95,31 | 92,36 | 92,59 | -1,22% | 3.184.556,00 |
| 11.03.2026 | 91,66 | 94,16 | 90,37 | 93,73 | 2,21% | 3.087.630,00 |
| 10.03.2026 | 92,49 | 93,65 | 91,49 | 91,70 | -1,69% | 1.967.932,00 |
| 09.03.2026 | 93,01 | 93,96 | 90,31 | 93,28 | -0,88% | 2.124.811,00 |
| 06.03.2026 | 93,01 | 94,15 | 90,92 | 94,11 | 0,71% | 2.077.604,00 |
| 05.03.2026 | 94,45 | 95,23 | 92,91 | 93,45 | -2,40% | 1.881.188,00 |
| 04.03.2026 | 97,97 | 97,97 | 95,39 | 95,75 | -2,27% | 1.764.562,00 |
| 03.03.2026 | 97,96 | 98,63 | 96,26 | 97,97 | -1,53% | 1.636.189,00 |
| 02.03.2026 | 97,35 | 99,72 | 96,87 | 99,49 | 1,07% | 2.392.969,00 |
| 27.02.2026 | 100,47 | 101,31 | 98,30 | 98,44 | -2,53% | 2.820.274,00 |
| 26.02.2026 | 100,08 | 101,49 | 99,86 | 100,99 | 1,14% | 1.391.148,00 |
| 25.02.2026 | 100,00 | 100,53 | 98,48 | 99,85 | -0,02% | 1.452.011,00 |
| 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 |