86,365$
-1,34%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 87,54 | 87,54 | 86,14 | 86,37 | -1,34% | 14.710,00 |
| 22.01.2026 | 86,55 | 88,60 | 86,36 | 87,54 | 1,14% | 2.159.665,00 |
| 21.01.2026 | 86,89 | 89,00 | 86,09 | 86,55 | -0,29% | 2.688.165,00 |
| 20.01.2026 | 86,84 | 87,27 | 85,83 | 86,80 | -0,58% | 1.941.706,00 |
| 16.01.2026 | 88,51 | 89,28 | 87,31 | 87,31 | -1,62% | 2.681.307,00 |
| 15.01.2026 | 89,16 | 90,26 | 88,34 | 88,75 | -0,55% | 3.090.822,00 |
| 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% | 2.362.132,00 |
| 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% | 1.383.168,00 |
| 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 | 90,15 | 91,03 | 89,86 | 90,77 | 0,60% | 967.464,00 |
| 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% | 4.896.392,00 |
| 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 | 92,60 | 93,16 | 90,57 | 91,59 | -0,93% | 2.734.158,00 |
| 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 | 93,51 | 94,76 | 93,23 | 94,28 | 1,20% | 2.305.924,00 |
| 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 | 94,11 | 97,18 | 94,11 | 97,07 | 3,80% | 1.856.410,00 |
| 24.11.2025 | 92,60 | 94,00 | 92,53 | 93,52 | 1,45% | 2.662.006,00 |
| 21.11.2025 | 89,48 | 92,99 | 89,36 | 92,18 | 3,49% | 2.552.358,00 |
| 20.11.2025 | 89,46 | 90,51 | 88,90 | 89,07 | -0,42% | 1.738.553,00 |
| 19.11.2025 | 89,18 | 90,13 | 88,50 | 89,45 | 0,42% | 1.997.472,00 |
| 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 | 90,91 | 91,28 | 89,17 | 89,91 | -0,73% | 2.226.108,00 |
| 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 | 89,00 | 90,16 | 87,43 | 88,50 | -0,01% | 2.628.238,00 |
| 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 | 99,21 | 99,99 | 98,74 | 99,56 | -0,15% | 1.415.226,00 |
| 29.10.2025 | 100,47 | 101,02 | 99,14 | 99,71 | -1,41% | 1.018.806,00 |
| 28.10.2025 | 103,12 | 103,15 | 100,96 | 101,14 | -1,92% | 955.204,00 |
| 27.10.2025 | 103,50 | 103,51 | 102,53 | 103,12 | 0,09% | 993.304,00 |
| 24.10.2025 | 103,71 | 104,15 | 102,43 | 103,03 | -0,13% | 1.118.545,00 |
| 23.10.2025 | 103,67 | 103,67 | 101,81 | 103,16 | -0,79% | 1.126.616,00 |
| 22.10.2025 | 103,71 | 106,88 | 103,27 | 103,98 | 1,26% | 2.214.713,00 |
| 21.10.2025 | 103,07 | 103,12 | 102,13 | 102,69 | -0,05% | 797.286,00 |
| 20.10.2025 | 102,33 | 103,78 | 102,19 | 102,74 | 0,80% | 1.636.042,00 |
| 17.10.2025 | 99,82 | 102,10 | 99,06 | 101,92 | 2,00% | 1.158.906,00 |
| 16.10.2025 | 99,71 | 100,56 | 99,24 | 99,92 | 0,54% | 1.000.114,00 |
| 15.10.2025 | 98,43 | 100,89 | 97,98 | 99,38 | 1,03% | 2.313.064,00 |
| 14.10.2025 | 94,63 | 98,74 | 94,61 | 98,37 | 3,45% | 1.349.514,00 |
| 13.10.2025 | 95,10 | 96,33 | 94,01 | 95,09 | 0,40% | 1.482.680,00 |
| 10.10.2025 | 97,59 | 97,65 | 94,64 | 94,71 | -2,73% | 1.256.692,00 |
| 09.10.2025 | 98,69 | 98,88 | 97,05 | 97,37 | -1,01% | 807.235,00 |
| 08.10.2025 | 98,57 | 98,66 | 97,54 | 98,36 | -0,71% | 1.100.567,00 |
| 07.10.2025 | 99,39 | 99,86 | 98,56 | 99,06 | 0,23% | 918.187,00 |
| 06.10.2025 | 101,31 | 101,31 | 98,78 | 98,83 | -1,96% | 1.064.356,00 |
| 03.10.2025 | 98,22 | 101,10 | 98,01 | 100,81 | 1,65% | 93.435,00 |
| 02.10.2025 | 98,24 | 99,32 | 97,89 | 99,17 | 0,28% | 727.685,00 |
| 01.10.2025 | 98,42 | 99,33 | 96,06 | 98,89 | 0,40% | 1.193.361,00 |
| 30.09.2025 | 98,02 | 98,67 | 97,52 | 98,50 | 0,22% | 1.188.224,00 |
| 29.09.2025 | 98,28 | 98,52 | 96,60 | 98,28 | 0,04% | 921.880,00 |
| 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% | 1.059.561,00 |
| 24.09.2025 | 99,52 | 100,30 | 98,75 | 98,98 | -1,31% | 1.406.807,00 |
| 23.09.2025 | 101,42 | 103,60 | 99,86 | 100,29 | -1,43% | 1.429.214,00 |
| 22.09.2025 | 99,73 | 102,10 | 99,01 | 101,74 | 1,65% | 1.531.570,00 |
| 19.09.2025 | 101,15 | 101,45 | 99,71 | 100,09 | -0,12% | 4.228.508,00 |
| 18.09.2025 | 99,61 | 101,30 | 98,45 | 100,21 | 0,29% | 1.292.151,00 |
| 17.09.2025 | 99,88 | 101,65 | 99,14 | 99,92 | 0,81% | 1.637.062,00 |
| 16.09.2025 | 100,25 | 100,69 | 98,67 | 99,12 | -1,82% | 1.734.737,00 |
| 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 | 105,04 | 105,34 | 104,09 | 104,76 | -0,27% | 998.943,00 |
| 03.09.2025 | 104,47 | 105,08 | 103,73 | 105,04 | 0,03% | 1.079.556,00 |
| 02.09.2025 | 105,76 | 106,11 | 104,56 | 105,01 | -1,03% | 1.022.863,00 |