90,200€
0,18%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 89,46 | 90,02 | 89,46 | 89,76 | -0,31% | 527,00 |
| 04.09.2025 | 90,52 | 90,52 | 90,04 | 90,04 | 0,74% | 8,00 |
| 03.09.2025 | 90,42 | 90,42 | 89,38 | 89,38 | -1,08% | 8,00 |
| 02.09.2025 | 90,44 | 90,52 | 90,36 | 90,36 | -0,55% | 32,00 |
| 01.09.2025 | 90,86 | 90,86 | 90,86 | 90,86 | 0,89% | 1,00 |
| 29.08.2025 | 90,26 | 90,92 | 90,06 | 90,06 | 0,49% | 17,00 |
| 28.08.2025 | 91,30 | 91,30 | 89,50 | 89,62 | -1,93% | 317,00 |
| 27.08.2025 | 92,52 | 92,84 | 91,38 | 91,38 | -1,64% | 48,00 |
| 26.08.2025 | 91,92 | 92,90 | 91,92 | 92,90 | 0,48% | 12,00 |
| 25.08.2025 | 92,20 | 92,86 | 92,20 | 92,46 | 1,96% | 355,00 |
| 22.08.2025 | 90,42 | 91,18 | 90,42 | 90,68 | 0,07% | 8,00 |
| 21.08.2025 | 90,40 | 90,62 | 90,40 | 90,62 | -0,42% | 14,00 |
| 20.08.2025 | 89,30 | 91,00 | 89,30 | 91,00 | 1,63% | 71,00 |
| 19.08.2025 | 87,92 | 89,54 | 87,92 | 89,54 | 1,34% | 155,00 |
| 18.08.2025 | 88,36 | 88,36 | 88,36 | 88,36 | 0,68% | 39,00 |
| 15.08.2025 | 87,38 | 87,76 | 87,38 | 87,76 | 0,50% | 44,00 |
| 14.08.2025 | 88,64 | 88,64 | 87,32 | 87,32 | 0,02% | 35,00 |
| 12.08.2025 | 86,48 | 87,30 | 85,82 | 87,30 | 1,49% | 127,00 |
| 11.08.2025 | 85,70 | 86,02 | 85,46 | 86,02 | 3,64% | 130,00 |
| 08.08.2025 | 84,82 | 85,02 | 82,94 | 83,00 | -0,55% | 637,00 |
| 07.08.2025 | 78,40 | 87,00 | 78,40 | 83,46 | 6,64% | 523,00 |
| 06.08.2025 | 79,46 | 79,72 | 78,26 | 78,26 | -1,49% | 108,00 |
| 05.08.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -0,63% | 1,00 |
| 04.08.2025 | 79,94 | 79,94 | 79,94 | 79,94 | 1,91% | 215,00 |
| 01.08.2025 | 80,18 | 80,24 | 78,00 | 78,44 | -3,26% | 144,00 |
| 31.07.2025 | 81,98 | 81,98 | 81,08 | 81,08 | -1,51% | 66,00 |
| 30.07.2025 | 82,64 | 83,74 | 82,32 | 82,32 | -0,58% | 182,00 |
| 29.07.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,22% | 10,00 |
| 28.07.2025 | 82,94 | 84,26 | 82,60 | 82,98 | 0,85% | 296,00 |
| 25.07.2025 | 82,12 | 82,28 | 82,12 | 82,28 | -0,53% | 2,00 |
| 24.07.2025 | 82,88 | 82,88 | 82,72 | 82,72 | 0,49% | 15,00 |
| 23.07.2025 | 82,70 | 82,96 | 82,16 | 82,32 | 4,36% | 387,00 |
| 22.07.2025 | 78,88 | 78,88 | 78,88 | 78,88 | -1,38% | 20,00 |
| 21.07.2025 | 80,46 | 80,60 | 79,98 | 79,98 | -0,65% | 137,00 |
| 18.07.2025 | 81,84 | 81,84 | 80,50 | 80,50 | -1,35% | 70,00 |
| 17.07.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 0,77% | 10,00 |
| 15.07.2025 | 81,76 | 82,24 | 80,98 | 80,98 | 1,20% | 86,00 |
| 14.07.2025 | 80,42 | 80,54 | 80,00 | 80,02 | -1,67% | 152,00 |
| 11.07.2025 | 81,38 | 81,38 | 81,38 | 81,38 | 2,34% | 7,00 |
| 09.07.2025 | 79,56 | 79,56 | 79,52 | 79,52 | 1,35% | 33,00 |
| 08.07.2025 | 78,46 | 78,46 | 78,46 | 78,46 | -1,03% | 1,00 |
| 07.07.2025 | 79,82 | 79,82 | 78,08 | 79,28 | -0,88% | 815,00 |
| 03.07.2025 | 79,98 | 79,98 | 79,98 | 79,98 | 0,98% | 1,00 |
| 02.07.2025 | 79,66 | 79,66 | 79,20 | 79,20 | -0,30% | 251,00 |
| 01.07.2025 | 77,66 | 79,60 | 76,76 | 79,44 | 0,05% | 1.302,00 |
| 23.06.2025 | 79,44 | 79,62 | 79,30 | 79,40 | 0,35% | 158,00 |
| 20.06.2025 | 78,78 | 79,12 | 78,78 | 79,12 | 1,18% | 95,00 |
| 18.06.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -1,64% | 38,00 |
| 17.06.2025 | 78,72 | 79,50 | 78,72 | 79,50 | -0,13% | 67,00 |
| 16.06.2025 | 78,90 | 79,60 | 78,28 | 79,60 | -0,62% | 283,00 |
| 13.06.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -2,60% | 20,00 |
| 11.06.2025 | 83,24 | 83,24 | 82,24 | 82,24 | 0,12% | 15,00 |
| 10.06.2025 | 81,76 | 82,14 | 81,34 | 82,14 | 1,36% | 126,00 |
| 09.06.2025 | 81,36 | 81,36 | 80,78 | 81,04 | 0,47% | 120,00 |
| 06.06.2025 | 80,66 | 80,66 | 80,66 | 80,66 | 0,57% | 14,00 |
| 05.06.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -0,79% | 25,00 |
| 04.06.2025 | 80,50 | 80,84 | 80,50 | 80,84 | -0,10% | 29,00 |
| 03.06.2025 | 80,32 | 80,92 | 80,32 | 80,92 | 1,48% | 309,00 |
| 02.06.2025 | 80,44 | 80,80 | 79,74 | 79,74 | -1,97% | 70,00 |
| 29.05.2025 | 82,74 | 82,74 | 81,34 | 81,34 | -1,36% | 55,00 |
| 28.05.2025 | 83,70 | 83,70 | 82,46 | 82,46 | -0,75% | 319,00 |
| 27.05.2025 | 81,60 | 83,08 | 81,60 | 83,08 | 2,06% | 75,00 |
| 26.05.2025 | 82,06 | 82,06 | 81,40 | 81,40 | 0,47% | 51,00 |
| 23.05.2025 | 81,28 | 81,28 | 79,52 | 81,02 | -1,15% | 284,00 |
| 22.05.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -1,01% | 30,00 |
| 21.05.2025 | 82,48 | 82,80 | 82,48 | 82,80 | -2,77% | 47,00 |
| 20.05.2025 | 84,64 | 85,16 | 84,64 | 85,16 | 0,09% | 71,00 |
| 19.05.2025 | 84,40 | 85,08 | 84,40 | 85,08 | -2,00% | 767,00 |
| 16.05.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 1,47% | 92,00 |
| 15.05.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -1,84% | 15,00 |
| 13.05.2025 | 87,72 | 87,72 | 87,16 | 87,16 | -1,09% | 51,00 |
| 12.05.2025 | 86,10 | 88,22 | 86,10 | 88,12 | 3,67% | 94,00 |
| 09.05.2025 | 84,30 | 85,00 | 84,20 | 85,00 | 0,16% | 139,00 |
| 08.05.2025 | 83,82 | 84,88 | 83,40 | 84,86 | 2,61% | 290,00 |
| 07.05.2025 | 81,72 | 82,70 | 81,04 | 82,70 | 2,55% | 203,00 |
| 06.05.2025 | 79,96 | 80,68 | 79,54 | 80,64 | 1,33% | 1.802,00 |
| 05.05.2025 | 90,52 | 90,52 | 79,58 | 79,58 | -11,58% | 2.503,00 |
| 02.05.2025 | 90,20 | 90,20 | 90,00 | 90,00 | 0,16% | 12,00 |
| 28.04.2025 | 89,54 | 89,86 | 89,54 | 89,86 | -0,16% | 20,00 |
| 25.04.2025 | 89,58 | 90,00 | 89,58 | 90,00 | 1,19% | 25,00 |
| 24.04.2025 | 86,88 | 88,94 | 86,88 | 88,94 | 1,23% | 13,00 |
| 23.04.2025 | 86,28 | 88,68 | 86,28 | 87,86 | 4,40% | 33,00 |
| 22.04.2025 | 84,06 | 84,16 | 84,06 | 84,16 | -0,99% | 38,00 |
| 16.04.2025 | 87,00 | 87,50 | 85,00 | 85,00 | -3,34% | 175,00 |
| 15.04.2025 | 89,94 | 89,94 | 87,94 | 87,94 | -1,10% | 57,00 |
| 11.04.2025 | 88,92 | 88,92 | 88,92 | 88,92 | -8,73% | 5,00 |
| 08.04.2025 | 97,06 | 97,42 | 97,06 | 97,42 | 2,74% | 25,00 |
| 07.04.2025 | 95,76 | 97,70 | 94,54 | 94,82 | -6,67% | 463,00 |
| 04.04.2025 | 100,85 | 101,60 | 100,75 | 101,60 | -1,26% | 75,00 |
| 03.04.2025 | 100,45 | 102,90 | 99,94 | 102,90 | -0,82% | 131,00 |
| 02.04.2025 | 103,75 | 103,75 | 103,75 | 103,75 | -0,14% | 1,00 |
| 01.04.2025 | 105,05 | 105,05 | 103,90 | 103,90 | -0,34% | 5,00 |
| 31.03.2025 | 103,00 | 104,25 | 103,00 | 104,25 | 1,46% | 32,00 |
| 25.03.2025 | 102,75 | 102,75 | 102,75 | 102,75 | 0,20% | 1,00 |
| 24.03.2025 | 102,10 | 102,85 | 102,10 | 102,55 | -0,05% | 50,00 |
| 21.03.2025 | 103,35 | 103,35 | 102,60 | 102,60 | -0,48% | 4,00 |
| 20.03.2025 | 104,00 | 104,00 | 103,10 | 103,10 | -0,91% | 103,00 |
| 19.03.2025 | 103,95 | 104,25 | 103,95 | 104,05 | 0,58% | 41,00 |
| 18.03.2025 | 101,55 | 103,45 | 101,55 | 103,45 | 1,27% | 70,00 |
| 17.03.2025 | 102,25 | 102,25 | 102,15 | 102,15 | 1,34% | 21,00 |