79,950€
1,01%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 79,87 | 79,97 | 79,87 | 79,95 | 1,01% | - |
| 04.12.2025 | 79,85 | 80,78 | 78,87 | 79,15 | -1,06% | - |
| 03.12.2025 | 81,24 | 81,24 | 80,00 | 80,00 | -1,48% | 264,00 |
| 02.12.2025 | 81,24 | 81,24 | 81,20 | 81,20 | -3,36% | 26,00 |
| 01.12.2025 | 84,08 | 84,08 | 83,38 | 84,02 | -0,34% | 64,00 |
| 28.11.2025 | 83,81 | 84,98 | 83,76 | 84,31 | 1,19% | - |
| 27.11.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -0,29% | 30,00 |
| 26.11.2025 | 83,96 | 84,55 | 83,14 | 83,56 | 0,38% | - |
| 25.11.2025 | 81,44 | 83,26 | 80,80 | 83,24 | 2,39% | 316,00 |
| 24.11.2025 | 80,36 | 81,30 | 79,44 | 81,30 | 5,37% | 75,00 |
| 21.11.2025 | 77,16 | 77,16 | 77,16 | 77,16 | -1,19% | 49,00 |
| 20.11.2025 | 77,88 | 78,59 | 76,95 | 78,09 | 1,84% | - |
| 19.11.2025 | 76,68 | 76,68 | 76,68 | 76,68 | -0,70% | 1,00 |
| 18.11.2025 | 77,20 | 77,22 | 77,20 | 77,22 | 0,78% | 449,00 |
| 17.11.2025 | 77,82 | 77,82 | 76,62 | 76,62 | -1,26% | 36,00 |
| 14.11.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,23% | 25,00 |
| 13.11.2025 | 77,82 | 77,82 | 77,78 | 77,78 | 0,36% | 20,00 |
| 12.11.2025 | 76,70 | 77,64 | 76,60 | 77,50 | 2,27% | 213,00 |
| 11.11.2025 | 75,60 | 75,78 | 75,60 | 75,78 | -1,53% | 155,00 |
| 10.11.2025 | 77,00 | 77,50 | 76,92 | 76,96 | 0,42% | 466,00 |
| 07.11.2025 | 77,06 | 77,62 | 76,30 | 76,64 | 1,24% | 209,00 |
| 06.11.2025 | 75,96 | 75,96 | 74,38 | 75,70 | -1,10% | 458,00 |
| 05.11.2025 | 89,52 | 89,52 | 75,22 | 76,54 | -13,40% | 866,00 |
| 04.11.2025 | 86,12 | 88,38 | 86,12 | 88,38 | 2,70% | 343,00 |
| 03.11.2025 | 87,54 | 87,54 | 86,04 | 86,06 | -2,07% | 6,00 |
| 31.10.2025 | 86,84 | 87,88 | 85,94 | 87,88 | 1,98% | 270,00 |
| 30.10.2025 | 85,89 | 86,56 | 85,40 | 86,17 | -0,34% | - |
| 29.10.2025 | 86,58 | 86,58 | 86,00 | 86,46 | -1,12% | 39,00 |
| 28.10.2025 | 87,44 | 87,44 | 87,44 | 87,44 | -1,02% | 1,00 |
| 27.10.2025 | 88,96 | 88,96 | 88,34 | 88,34 | -0,16% | 6,00 |
| 24.10.2025 | 88,54 | 88,84 | 88,48 | 88,48 | -0,78% | 38,00 |
| 23.10.2025 | 89,26 | 89,96 | 89,18 | 89,18 | 1,02% | 9,00 |
| 21.10.2025 | 88,20 | 88,28 | 88,16 | 88,28 | -0,25% | 411,00 |
| 20.10.2025 | 85,94 | 88,50 | 85,94 | 88,50 | 3,78% | 212,00 |
| 17.10.2025 | 84,64 | 85,28 | 84,64 | 85,28 | -0,33% | 2,00 |
| 15.10.2025 | 85,02 | 85,56 | 83,98 | 85,56 | 1,81% | 413,00 |
| 14.10.2025 | 82,40 | 84,04 | 82,40 | 84,04 | 1,74% | 16,00 |
| 13.10.2025 | 81,42 | 82,60 | 81,42 | 82,60 | -0,51% | 124,00 |
| 10.10.2025 | 83,78 | 84,04 | 83,02 | 83,02 | -1,38% | 3,00 |
| 09.10.2025 | 83,96 | 85,06 | 83,96 | 84,18 | -1,75% | 115,00 |
| 08.10.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 0,47% | 4,00 |
| 07.10.2025 | 85,04 | 85,46 | 84,68 | 85,28 | -0,49% | 239,00 |
| 06.10.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,40% | 1,00 |
| 03.10.2025 | 84,34 | 85,36 | 84,34 | 85,36 | 2,94% | 12,00 |
| 01.10.2025 | 83,88 | 83,88 | 82,92 | 82,92 | -0,98% | 2,00 |
| 29.09.2025 | 83,60 | 84,30 | 83,60 | 83,74 | 0,12% | 136,00 |
| 26.09.2025 | 83,50 | 83,64 | 83,50 | 83,64 | 0,29% | 22,00 |
| 25.09.2025 | 82,80 | 83,40 | 82,80 | 83,40 | -1,60% | 33,00 |
| 24.09.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -2,40% | 1,00 |
| 23.09.2025 | 86,60 | 87,62 | 85,96 | 86,84 | 2,45% | 63,00 |
| 22.09.2025 | 85,78 | 85,78 | 84,76 | 84,76 | -0,24% | 46,00 |
| 18.09.2025 | 85,28 | 85,52 | 84,48 | 84,96 | 0,81% | 120,00 |
| 17.09.2025 | 83,54 | 84,32 | 83,54 | 84,28 | 0,72% | 38,00 |
| 16.09.2025 | 85,26 | 85,26 | 83,68 | 83,68 | -4,63% | 7,00 |
| 15.09.2025 | 88,26 | 88,26 | 87,60 | 87,74 | -0,34% | 57,00 |
| 11.09.2025 | 88,68 | 88,68 | 88,04 | 88,04 | 0,46% | 232,00 |
| 10.09.2025 | 89,12 | 89,12 | 87,64 | 87,64 | -1,51% | 791,00 |
| 09.09.2025 | 88,98 | 88,98 | 88,98 | 88,98 | 0,09% | 211,00 |
| 08.09.2025 | 90,78 | 90,78 | 88,08 | 88,90 | -0,96% | 110,00 |
| 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 |