100,965$
2,02%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 98,67 | 101,15 | 98,67 | 100,98 | 2,03% | 1.159.794,00 |
| 20.08.2026 | 100,01 | 101,63 | 98,97 | 98,97 | -1,76% | 1.308.558,00 |
| 19.08.2026 | 98,72 | 101,95 | 98,09 | 100,74 | 1,60% | 1.499.027,00 |
| 18.08.2026 | 99,58 | 100,38 | 98,27 | 99,15 | 0,97% | 1.207.170,00 |
| 17.08.2026 | 99,78 | 100,15 | 97,87 | 98,20 | -2,43% | 1.750.515,00 |
| 14.08.2026 | 99,59 | 101,16 | 98,97 | 100,65 | 1,08% | 2.152.735,00 |
| 13.08.2026 | 98,42 | 100,06 | 97,62 | 99,57 | 1,72% | 2.619.376,00 |
| 12.08.2026 | 95,69 | 97,94 | 94,28 | 97,89 | 0,68% | 2.732.630,00 |
| 11.08.2026 | 97,12 | 98,11 | 96,24 | 97,23 | -0,56% | 2.698.925,00 |
| 10.08.2026 | 96,66 | 97,85 | 95,46 | 97,78 | 1,27% | 2.937.496,00 |
| 07.08.2026 | 96,58 | 96,89 | 94,88 | 96,55 | -0,66% | 2.186.659,00 |
| 06.08.2026 | 98,80 | 99,91 | 95,67 | 97,19 | -0,99% | 2.731.469,00 |
| 05.08.2026 | 101,00 | 101,80 | 96,78 | 98,16 | 2,45% | 5.473.785,00 |
| 04.08.2026 | 95,49 | 96,44 | 94,77 | 95,81 | -1,21% | 3.547.022,00 |
| 03.08.2026 | 95,57 | 97,02 | 95,47 | 96,98 | 3,25% | 2.122.671,00 |
| 31.07.2026 | 93,04 | 94,28 | 91,07 | 93,93 | -1,08% | 2.773.021,00 |
| 30.07.2026 | 96,17 | 96,48 | 93,49 | 94,96 | -2,25% | 2.021.264,00 |
| 29.07.2026 | 95,76 | 97,39 | 95,03 | 97,15 | 1,46% | 3.100.889,00 |
| 28.07.2026 | 94,89 | 97,60 | 94,06 | 95,75 | 4,00% | 3.733.421,00 |
| 27.07.2026 | 91,29 | 93,29 | 90,88 | 92,07 | 0,79% | 1.567.992,00 |
| 24.07.2026 | 91,02 | 92,38 | 90,43 | 91,35 | 1,90% | 1.252.099,00 |
| 23.07.2026 | 88,59 | 90,27 | 88,25 | 89,65 | 1,09% | 1.607.203,00 |
| 22.07.2026 | 89,84 | 89,92 | 87,87 | 88,68 | -0,27% | 1.179.051,00 |
| 21.07.2026 | 89,27 | 90,00 | 88,25 | 88,92 | -0,89% | 1.773.480,00 |
| 20.07.2026 | 91,31 | 91,55 | 88,76 | 89,72 | -1,54% | 2.149.595,00 |
| 17.07.2026 | 93,44 | 93,71 | 90,94 | 91,12 | -2,81% | 2.632.369,00 |
| 16.07.2026 | 91,49 | 94,08 | 91,14 | 93,75 | 4,00% | 2.580.447,00 |
| 15.07.2026 | 89,50 | 92,60 | 89,50 | 90,14 | -0,98% | 2.229.817,00 |
| 14.07.2026 | 91,71 | 91,71 | 88,59 | 91,03 | -3,24% | 3.148.481,00 |
| 13.07.2026 | 91,69 | 95,48 | 91,25 | 94,08 | 3,00% | 2.723.913,00 |
| 10.07.2026 | 89,69 | 91,94 | 89,59 | 91,34 | 2,36% | 1.543.163,00 |
| 09.07.2026 | 87,13 | 89,71 | 86,33 | 89,23 | 1,91% | 1.802.931,00 |
| 08.07.2026 | 88,71 | 88,78 | 87,50 | 87,56 | -2,07% | 1.405.451,00 |
| 07.07.2026 | 90,49 | 91,84 | 89,26 | 89,41 | -0,39% | 1.576.112,00 |
| 06.07.2026 | 87,47 | 90,75 | 86,81 | 89,76 | 2,62% | 2.410.828,00 |
| 02.07.2026 | 85,78 | 87,66 | 84,32 | 87,47 | 3,92% | 2.288.767,00 |
| 01.07.2026 | 86,70 | 87,20 | 84,07 | 84,17 | -2,23% | 3.353.745,00 |
| 30.06.2026 | 89,57 | 89,57 | 83,72 | 86,09 | -5,64% | 3.983.106,00 |
| 29.06.2026 | 92,66 | 92,88 | 91,10 | 91,24 | -2,00% | 1.852.983,00 |
| 26.06.2026 | 91,41 | 93,34 | 90,98 | 93,10 | 2,35% | 2.281.798,00 |
| 25.06.2026 | 90,92 | 92,76 | 90,56 | 90,96 | 0,44% | 1.654.684,00 |
| 24.06.2026 | 88,02 | 90,59 | 88,02 | 90,56 | 3,41% | 2.043.952,00 |
| 23.06.2026 | 87,85 | 88,78 | 87,28 | 87,57 | 0,55% | 1.789.598,00 |
| 22.06.2026 | 88,34 | 88,77 | 87,05 | 87,09 | -1,00% | 2.106.701,00 |
| 18.06.2026 | 87,85 | 88,81 | 87,32 | 87,97 | 0,93% | 4.634.999,00 |
| 17.06.2026 | 88,55 | 89,37 | 86,59 | 87,16 | -2,43% | 1.832.596,00 |
| 16.06.2026 | 88,74 | 89,72 | 88,45 | 89,33 | 1,21% | 2.190.289,00 |
| 15.06.2026 | 88,67 | 89,70 | 87,54 | 88,26 | -0,35% | 1.525.455,00 |
| 12.06.2026 | 87,16 | 88,78 | 86,92 | 88,57 | 1,64% | 1.784.501,00 |
| 11.06.2026 | 87,51 | 88,43 | 86,01 | 87,14 | -1,17% | 1.986.622,00 |
| 10.06.2026 | 89,40 | 90,50 | 88,11 | 88,17 | -1,63% | 2.167.440,00 |
| 09.06.2026 | 87,69 | 89,78 | 87,25 | 89,63 | 2,70% | 1.856.062,00 |
| 08.06.2026 | 87,40 | 88,35 | 86,74 | 87,27 | -0,07% | 1.622.665,00 |
| 05.06.2026 | 87,60 | 88,78 | 86,53 | 87,33 | 0,74% | 1.963.632,00 |
| 04.06.2026 | 86,50 | 88,37 | 86,13 | 86,69 | 2,01% | 1.612.345,00 |
| 03.06.2026 | 83,64 | 85,60 | 83,51 | 84,98 | 1,47% | 1.948.024,00 |
| 02.06.2026 | 82,80 | 84,78 | 82,17 | 83,75 | 0,98% | 2.587.100,00 |
| 01.06.2026 | 82,44 | 83,65 | 81,62 | 82,94 | 0,74% | 2.306.024,00 |
| 29.05.2026 | 82,17 | 83,20 | 81,58 | 82,33 | -0,59% | 3.216.689,00 |
| 28.05.2026 | 82,23 | 83,27 | 81,69 | 82,82 | 0,31% | 1.712.513,00 |
| 27.05.2026 | 84,82 | 85,68 | 81,78 | 82,56 | -2,19% | 1.648.171,00 |
| 26.05.2026 | 85,28 | 85,58 | 84,16 | 84,41 | -1,27% | 2.013.472,00 |
| 22.05.2026 | 85,37 | 86,68 | 84,68 | 85,50 | 0,22% | 1.809.926,00 |
| 21.05.2026 | 84,63 | 85,64 | 83,61 | 85,31 | -0,08% | 1.895.078,00 |
| 20.05.2026 | 86,56 | 87,22 | 84,86 | 85,38 | -0,81% | 2.550.240,00 |
| 19.05.2026 | 85,25 | 86,82 | 84,15 | 86,08 | 1,10% | 2.566.917,00 |
| 18.05.2026 | 84,24 | 86,27 | 84,15 | 85,14 | 1,72% | 2.253.980,00 |
| 15.05.2026 | 83,35 | 84,24 | 82,85 | 83,70 | 1,27% | 2.578.904,00 |
| 14.05.2026 | 82,96 | 83,47 | 82,05 | 82,65 | -0,08% | 2.170.313,00 |
| 13.05.2026 | 82,26 | 85,20 | 81,74 | 82,72 | -0,78% | 2.235.402,00 |
| 12.05.2026 | 81,00 | 83,86 | 80,31 | 83,37 | 4,76% | 2.397.849,00 |
| 11.05.2026 | 82,31 | 82,40 | 79,12 | 79,58 | -3,34% | 2.228.106,00 |
| 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% | 2.176.483,00 |
| 06.05.2026 | 83,72 | 84,50 | 82,56 | 82,83 | -0,22% | 2.332.953,00 |
| 05.05.2026 | 83,08 | 83,68 | 82,14 | 83,01 | 0,41% | 1.606.709,00 |
| 04.05.2026 | 82,50 | 84,09 | 82,50 | 82,67 | -0,28% | 2.004.151,00 |
| 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% | 4.166.614,00 |
| 29.04.2026 | 82,03 | 82,68 | 79,83 | 80,07 | -3,30% | 5.240.023,00 |
| 28.04.2026 | 87,60 | 88,64 | 81,35 | 82,80 | -10,57% | 9.817.837,00 |
| 27.04.2026 | 91,28 | 93,78 | 91,24 | 92,59 | 1,46% | 2.503.723,00 |
| 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% | 1.843.805,00 |
| 22.04.2026 | 93,19 | 94,70 | 92,50 | 93,04 | 0,38% | 1.526.899,00 |
| 21.04.2026 | 95,57 | 95,89 | 92,59 | 92,69 | -2,92% | 1.824.141,00 |
| 20.04.2026 | 94,41 | 96,25 | 93,97 | 95,48 | 0,74% | 1.550.881,00 |
| 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% | 1.361.943,00 |
| 15.04.2026 | 96,29 | 96,67 | 93,91 | 94,20 | -2,40% | 2.167.627,00 |
| 14.04.2026 | 95,38 | 97,81 | 95,09 | 96,52 | 1,24% | 2.651.898,00 |
| 13.04.2026 | 92,53 | 95,43 | 92,24 | 95,34 | 2,38% | 1.784.032,00 |
| 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% | 1.702.089,00 |
| 08.04.2026 | 92,84 | 93,37 | 91,72 | 93,01 | 1,76% | 2.128.324,00 |
| 07.04.2026 | 91,00 | 92,45 | 90,42 | 91,40 | 0,44% | 1.744.381,00 |
| 06.04.2026 | 90,54 | 91,49 | 90,32 | 91,00 | 0,12% | 1.276.353,00 |
| 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% | 2.497.671,00 |
| 31.03.2026 | 89,11 | 90,54 | 87,61 | 90,42 | 2,03% | 1.871.248,00 |