76,820€
1,16%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -0,72% | 1,00 |
| 17.06.2026 | 77,00 | 77,10 | 76,31 | 76,71 | 1,01% | - |
| 16.06.2026 | 75,94 | 75,94 | 75,94 | 75,94 | -0,55% | 1,00 |
| 15.06.2026 | 76,96 | 76,96 | 76,36 | 76,36 | 1,03% | 71,00 |
| 11.06.2026 | 75,58 | 75,58 | 75,58 | 75,58 | -2,20% | 7,00 |
| 10.06.2026 | 77,06 | 77,72 | 76,60 | 77,28 | -0,03% | 154,00 |
| 09.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 2,38% | 5,00 |
| 08.06.2026 | 76,02 | 76,02 | 75,30 | 75,50 | 0,16% | 53,00 |
| 05.06.2026 | 76,30 | 76,30 | 75,38 | 75,38 | 2,39% | 362,00 |
| 04.06.2026 | 73,50 | 73,62 | 73,50 | 73,62 | 0,25% | 25,00 |
| 03.06.2026 | 72,72 | 73,44 | 72,68 | 73,44 | 3,47% | 2.020,00 |
| 01.06.2026 | 70,44 | 70,98 | 70,42 | 70,98 | -0,31% | 113,00 |
| 29.05.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,08% | 9,00 |
| 28.05.2026 | 70,96 | 71,16 | 70,52 | 71,14 | -0,36% | 2.065,00 |
| 27.05.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -2,75% | 15,00 |
| 26.05.2026 | 73,42 | 73,42 | 73,42 | 73,42 | -0,92% | 1,00 |
| 25.05.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 0,24% | 1,00 |
| 22.05.2026 | 73,14 | 73,92 | 73,14 | 73,92 | 0,24% | 32,00 |
| 21.05.2026 | 73,72 | 73,74 | 73,72 | 73,74 | -0,22% | 100,00 |
| 20.05.2026 | 74,00 | 74,00 | 73,80 | 73,90 | -0,03% | 2.122,00 |
| 19.05.2026 | 72,88 | 74,22 | 71,88 | 73,92 | 3,44% | 4.141,00 |
| 18.05.2026 | 71,46 | 71,46 | 71,46 | 71,46 | -0,47% | 1,00 |
| 15.05.2026 | 71,18 | 71,80 | 71,18 | 71,80 | 1,79% | 3,00 |
| 14.05.2026 | 70,54 | 70,54 | 70,54 | 70,54 | -1,37% | 1.000,00 |
| 13.05.2026 | 71,36 | 72,00 | 71,24 | 71,52 | 0,31% | 164,00 |
| 12.05.2026 | 68,20 | 71,30 | 68,18 | 71,30 | 5,04% | 123,00 |
| 11.05.2026 | 70,06 | 70,06 | 67,66 | 67,88 | -3,72% | 424,00 |
| 08.05.2026 | 70,74 | 70,74 | 70,50 | 70,50 | -1,15% | 5,00 |
| 07.05.2026 | 70,76 | 71,32 | 70,76 | 71,32 | -0,47% | 52,00 |
| 06.05.2026 | 70,58 | 71,66 | 70,58 | 71,66 | 0,45% | 332,00 |
| 05.05.2026 | 70,82 | 71,34 | 70,82 | 71,34 | 1,11% | 71,00 |
| 04.05.2026 | 70,26 | 70,96 | 70,26 | 70,56 | 2,05% | 60,00 |
| 30.04.2026 | 68,90 | 69,14 | 68,52 | 69,14 | 0,12% | 233,00 |
| 29.04.2026 | 71,28 | 71,28 | 68,68 | 69,06 | -2,76% | 188,00 |
| 28.04.2026 | 79,46 | 81,54 | 70,40 | 71,02 | -9,69% | 2.374,00 |
| 27.04.2026 | 78,14 | 79,66 | 78,14 | 78,64 | 0,38% | 1.033,00 |
| 24.04.2026 | 78,20 | 78,34 | 78,20 | 78,34 | -1,66% | 1.000,00 |
| 23.04.2026 | 79,66 | 79,66 | 79,66 | 79,66 | -1,24% | 1,00 |
| 20.04.2026 | 80,66 | 80,66 | 80,66 | 80,66 | -0,64% | 154,00 |
| 17.04.2026 | 81,18 | 81,18 | 81,18 | 81,18 | 1,17% | 1,00 |
| 16.04.2026 | 79,60 | 80,24 | 79,60 | 80,24 | -2,38% | 37,00 |
| 15.04.2026 | 82,20 | 82,20 | 82,20 | 82,20 | -0,32% | 1,00 |
| 14.04.2026 | 80,16 | 82,46 | 80,10 | 82,46 | 4,06% | 1.077,00 |
| 13.04.2026 | 79,06 | 79,24 | 79,02 | 79,24 | -0,60% | 139,00 |
| 10.04.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 0,05% | 1,00 |
| 08.04.2026 | 79,52 | 79,68 | 79,52 | 79,68 | 1,17% | 100,00 |
| 07.04.2026 | 78,80 | 79,44 | 78,76 | 78,76 | 0,13% | 1.035,00 |
| 02.04.2026 | 78,24 | 78,66 | 78,24 | 78,66 | 0,51% | 46,00 |
| 01.04.2026 | 78,26 | 78,26 | 78,26 | 78,26 | 1,43% | 1,00 |
| 31.03.2026 | 77,16 | 77,16 | 77,16 | 77,16 | -1,58% | 42,00 |
| 30.03.2026 | 77,82 | 78,40 | 77,82 | 78,40 | 2,00% | 1.000,00 |
| 27.03.2026 | 76,34 | 76,86 | 76,34 | 76,86 | 1,86% | 1.006,00 |
| 25.03.2026 | 74,94 | 75,60 | 74,90 | 75,46 | 0,61% | 123,00 |
| 24.03.2026 | 76,10 | 76,10 | 75,00 | 75,00 | -0,85% | 8,00 |
| 23.03.2026 | 76,48 | 76,48 | 75,54 | 75,64 | -0,71% | 15,00 |
| 20.03.2026 | 76,18 | 76,18 | 76,18 | 76,18 | -2,43% | 44,00 |
| 19.03.2026 | 77,72 | 78,50 | 77,72 | 78,08 | -2,40% | 9,00 |
| 17.03.2026 | 80,72 | 80,72 | 80,00 | 80,00 | -1,96% | 31,00 |
| 16.03.2026 | 81,98 | 81,98 | 81,60 | 81,60 | 3,63% | 44,00 |
| 11.03.2026 | 78,74 | 78,74 | 78,74 | 78,74 | -0,35% | 1,00 |
| 09.03.2026 | 81,06 | 81,32 | 78,92 | 79,02 | -1,00% | 16,00 |
| 06.03.2026 | 81,00 | 81,00 | 79,52 | 79,82 | -5,85% | 204,00 |
| 03.03.2026 | 84,68 | 84,78 | 84,68 | 84,78 | 0,50% | 33,00 |
| 02.03.2026 | 82,38 | 84,36 | 80,74 | 84,36 | -1,26% | 293,00 |
| 27.02.2026 | 85,44 | 85,44 | 85,44 | 85,44 | 0,59% | 12,00 |
| 25.02.2026 | 84,94 | 84,94 | 84,94 | 84,94 | 0,14% | 1,00 |
| 24.02.2026 | 84,22 | 84,84 | 84,22 | 84,82 | 0,43% | 1.103,00 |
| 23.02.2026 | 83,70 | 84,46 | 83,68 | 84,46 | 0,60% | 170,00 |
| 20.02.2026 | 83,96 | 83,96 | 83,96 | 83,96 | -0,05% | 7,00 |
| 19.02.2026 | 82,98 | 84,00 | 82,98 | 84,00 | 2,61% | 4,00 |
| 18.02.2026 | 82,50 | 82,50 | 81,86 | 81,86 | 0,24% | 14,00 |
| 17.02.2026 | 81,16 | 82,18 | 80,80 | 81,66 | -0,12% | 52,00 |
| 16.02.2026 | 81,80 | 81,80 | 81,76 | 81,76 | 0,39% | 52,00 |
| 13.02.2026 | 81,42 | 81,44 | 80,88 | 81,44 | 0,39% | 5,00 |
| 12.02.2026 | 80,34 | 81,12 | 80,34 | 81,12 | 6,96% | 447,00 |
| 11.02.2026 | 76,50 | 76,60 | 75,84 | 75,84 | -2,49% | 313,00 |
| 10.02.2026 | 75,78 | 78,14 | 75,68 | 77,78 | 5,25% | 2.072,00 |
| 09.02.2026 | 76,22 | 76,22 | 73,56 | 73,90 | -1,34% | 34,00 |
| 06.02.2026 | 75,32 | 75,32 | 74,90 | 74,90 | -1,16% | 4,00 |
| 05.02.2026 | 74,94 | 75,78 | 74,94 | 75,78 | 0,82% | 19,00 |
| 04.02.2026 | 73,40 | 75,52 | 73,40 | 75,16 | 2,76% | 315,00 |
| 03.02.2026 | 73,14 | 73,14 | 73,14 | 73,14 | -1,11% | 204,00 |
| 02.02.2026 | 73,48 | 74,02 | 72,88 | 73,96 | 1,04% | 1.068,00 |
| 30.01.2026 | 71,84 | 73,20 | 71,84 | 73,20 | 3,24% | 1.267,00 |
| 29.01.2026 | 71,42 | 71,42 | 70,90 | 70,90 | -1,96% | 168,00 |
| 28.01.2026 | 71,44 | 72,32 | 71,32 | 72,32 | -0,11% | 317,00 |
| 27.01.2026 | 73,54 | 73,54 | 72,40 | 72,40 | -1,47% | 106,00 |
| 23.01.2026 | 74,90 | 75,00 | 73,48 | 73,48 | -2,55% | 1.036,00 |
| 22.01.2026 | 73,78 | 75,40 | 73,78 | 75,40 | 0,43% | 43,00 |
| 21.01.2026 | 75,50 | 75,50 | 75,08 | 75,08 | 1,73% | 130,00 |
| 20.01.2026 | 74,48 | 74,48 | 73,38 | 73,80 | -1,81% | 183,00 |
| 19.01.2026 | 74,36 | 75,16 | 74,36 | 75,16 | -0,53% | 18,00 |
| 16.01.2026 | 76,20 | 76,20 | 75,56 | 75,56 | -1,61% | 65,00 |
| 15.01.2026 | 77,00 | 77,18 | 76,56 | 76,80 | -0,05% | 62,00 |
| 14.01.2026 | 76,00 | 76,84 | 74,18 | 76,84 | 2,15% | 1.046,00 |
| 13.01.2026 | 79,06 | 79,06 | 75,22 | 75,22 | -4,13% | 895,00 |
| 12.01.2026 | 79,50 | 79,50 | 78,46 | 78,46 | -2,53% | 50,00 |
| 09.01.2026 | 79,98 | 80,50 | 79,98 | 80,50 | 1,90% | 148,00 |
| 08.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -0,83% | 1,00 |
| 07.01.2026 | 81,52 | 81,52 | 79,66 | 79,66 | -1,39% | 4,00 |