109,270$
-1,51%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 110,01 | 110,95 | 109,08 | 109,27 | -1,51% | 1.450.867,00 |
| 19.11.2024 | 111,83 | 112,72 | 110,78 | 110,95 | -1,83% | 1.455.358,00 |
| 18.11.2024 | 112,65 | 114,72 | 112,64 | 113,02 | 0,43% | 1.877.488,00 |
| 15.11.2024 | 108,63 | 112,74 | 108,25 | 112,54 | 3,39% | 2.582.997,00 |
| 14.11.2024 | 109,97 | 111,20 | 108,77 | 108,85 | -1,02% | 2.057.881,00 |
| 13.11.2024 | 109,25 | 110,49 | 109,09 | 109,97 | 0,03% | 1.227.618,00 |
| 12.11.2024 | 109,47 | 110,38 | 108,87 | 109,94 | 0,44% | 1.257.302,00 |
| 11.11.2024 | 108,14 | 109,63 | 107,85 | 109,46 | 1,18% | 1.300.445,00 |
| 08.11.2024 | 108,26 | 109,44 | 107,51 | 108,18 | -0,47% | 1.174.766,00 |
| 07.11.2024 | 110,33 | 110,33 | 108,36 | 108,69 | -1,34% | 1.430.741,00 |
| 06.11.2024 | 112,60 | 112,83 | 108,70 | 110,17 | 1,15% | 1.917.074,00 |
| 05.11.2024 | 107,79 | 109,01 | 107,47 | 108,92 | 0,47% | 1.373.886,00 |
| 04.11.2024 | 107,70 | 108,52 | 107,08 | 108,41 | 1,06% | 1.425.369,00 |
| 01.11.2024 | 107,40 | 109,50 | 107,14 | 107,27 | 0,33% | 1.890.997,00 |
| 31.10.2024 | 109,70 | 109,70 | 106,59 | 106,92 | -2,63% | 2.095.597,00 |
| 30.10.2024 | 107,52 | 109,96 | 107,14 | 109,81 | 5,71% | 3.246.411,00 |
| 29.10.2024 | 103,28 | 105,07 | 102,94 | 103,88 | 0,27% | 2.142.952,00 |
| 28.10.2024 | 103,14 | 104,32 | 102,81 | 103,60 | 1,22% | 1.506.201,00 |
| 25.10.2024 | 102,96 | 103,67 | 102,24 | 102,35 | -1,59% | 1.352.347,00 |
| 24.10.2024 | 105,10 | 105,52 | 103,87 | 104,00 | -0,67% | 737.966,00 |
| 23.10.2024 | 103,82 | 104,76 | 103,69 | 104,70 | 0,42% | 733.037,00 |
| 22.10.2024 | 105,06 | 105,16 | 103,72 | 104,26 | -0,89% | 1.195.316,00 |
| 21.10.2024 | 105,96 | 106,04 | 104,52 | 105,20 | -1,04% | 879.421,00 |
| 18.10.2024 | 105,48 | 107,09 | 104,81 | 106,31 | 1,30% | 1.081.266,00 |
| 17.10.2024 | 105,59 | 105,78 | 104,39 | 104,95 | -0,48% | 1.384.923,00 |
| 16.10.2024 | 104,84 | 105,57 | 104,11 | 105,46 | 0,82% | 951.966,00 |
| 15.10.2024 | 103,51 | 105,97 | 103,50 | 104,60 | -0,22% | 1.484.658,00 |
| 14.10.2024 | 103,76 | 105,19 | 102,96 | 104,83 | 1,29% | 1.059.710,00 |
| 11.10.2024 | 103,26 | 105,03 | 103,26 | 103,50 | 0,66% | 974.689,00 |
| 10.10.2024 | 103,48 | 103,83 | 102,59 | 102,82 | -0,62% | 1.088.707,00 |
| 09.10.2024 | 101,71 | 103,65 | 101,47 | 103,46 | 1,66% | 1.310.505,00 |
| 08.10.2024 | 102,59 | 102,79 | 101,64 | 101,77 | -0,50% | 1.442.810,00 |
| 07.10.2024 | 104,25 | 104,55 | 102,09 | 102,28 | -2,29% | 1.345.892,00 |
| 04.10.2024 | 104,71 | 105,20 | 103,76 | 104,68 | 0,47% | 1.449.205,00 |
| 03.10.2024 | 105,32 | 105,75 | 103,82 | 104,19 | -1,42% | 1.797.498,00 |
| 02.10.2024 | 107,04 | 107,19 | 105,56 | 105,69 | -1,54% | 1.474.099,00 |
| 01.10.2024 | 107,86 | 108,23 | 106,69 | 107,34 | -0,57% | 1.519.617,00 |
| 30.09.2024 | 108,24 | 108,25 | 107,27 | 107,95 | -0,25% | 1.015.015,00 |
| 27.09.2024 | 108,77 | 110,19 | 108,19 | 108,22 | 0,47% | 1.159.187,00 |
| 26.09.2024 | 106,89 | 107,99 | 106,89 | 107,71 | 1,14% | 1.074.494,00 |
| 25.09.2024 | 108,19 | 108,19 | 106,42 | 106,50 | -1,22% | 1.240.917,00 |
| 24.09.2024 | 107,60 | 107,96 | 106,79 | 107,81 | 0,22% | 1.273.849,00 |
| 23.09.2024 | 107,28 | 107,69 | 106,31 | 107,57 | 1,08% | 1.267.650,00 |
| 20.09.2024 | 105,57 | 106,74 | 105,01 | 106,42 | 0,08% | 3.868.584,00 |
| 19.09.2024 | 107,51 | 107,75 | 106,31 | 106,34 | 0,06% | 1.733.739,00 |
| 18.09.2024 | 106,18 | 107,14 | 105,25 | 106,28 | 0,04% | 1.454.593,00 |
| 17.09.2024 | 107,43 | 107,79 | 104,49 | 106,24 | -1,11% | 1.913.506,00 |
| 16.09.2024 | 106,84 | 107,59 | 106,25 | 107,43 | 1,10% | 1.261.117,00 |
| 13.09.2024 | 105,20 | 107,94 | 105,20 | 106,26 | 1,07% | 1.459.554,00 |
| 12.09.2024 | 105,15 | 105,31 | 104,10 | 105,14 | -0,01% | 1.436.410,00 |
| 11.09.2024 | 104,62 | 105,23 | 103,40 | 105,15 | -0,01% | 1.232.715,00 |
| 10.09.2024 | 104,71 | 105,31 | 103,99 | 105,16 | 0,31% | 1.621.507,00 |
| 09.09.2024 | 105,08 | 106,31 | 104,54 | 104,83 | 0,02% | 1.912.407,00 |
| 06.09.2024 | 105,51 | 105,51 | 104,04 | 104,81 | 0,33% | 2.350.344,00 |
| 05.09.2024 | 108,66 | 109,17 | 104,13 | 104,47 | -8,74% | 4.879.414,00 |
| 04.09.2024 | 116,00 | 116,56 | 113,92 | 114,48 | -1,45% | 1.144.453,00 |
| 03.09.2024 | 115,33 | 116,71 | 115,00 | 116,17 | 0,61% | 1.326.958,00 |
| 30.08.2024 | 114,95 | 115,93 | 114,61 | 115,46 | 0,69% | 1.584.916,00 |
| 29.08.2024 | 114,92 | 115,34 | 113,91 | 114,67 | 0,42% | 778.182,00 |
| 28.08.2024 | 114,72 | 115,15 | 113,86 | 114,19 | -0,42% | 627.854,00 |
| 27.08.2024 | 114,67 | 115,36 | 114,52 | 114,67 | 0,03% | 759.975,00 |
| 26.08.2024 | 115,32 | 116,37 | 114,23 | 114,63 | -0,37% | 911.487,00 |
| 23.08.2024 | 114,00 | 115,34 | 113,56 | 115,05 | 1,44% | 776.138,00 |
| 22.08.2024 | 112,78 | 113,51 | 112,45 | 113,42 | 1,15% | 1.163.739,00 |
| 21.08.2024 | 112,00 | 112,49 | 111,07 | 112,13 | 0,44% | 741.725,00 |
| 20.08.2024 | 111,80 | 112,51 | 111,33 | 111,64 | -0,12% | 933.549,00 |
| 19.08.2024 | 110,65 | 112,09 | 110,65 | 111,77 | 1,01% | 1.003.289,00 |
| 16.08.2024 | 109,85 | 110,93 | 109,83 | 110,65 | 0,68% | 952.608,00 |
| 15.08.2024 | 109,00 | 110,25 | 108,91 | 109,90 | 1,17% | 1.131.523,00 |
| 14.08.2024 | 109,58 | 110,17 | 107,76 | 108,63 | -0,62% | 1.123.374,00 |
| 13.08.2024 | 106,97 | 109,90 | 106,76 | 109,31 | 2,16% | 1.438.307,00 |
| 12.08.2024 | 108,00 | 108,24 | 106,24 | 107,00 | -1,00% | 1.493.305,00 |
| 09.08.2024 | 108,30 | 108,55 | 107,39 | 108,08 | -0,57% | 1.161.469,00 |
| 08.08.2024 | 106,00 | 108,85 | 106,00 | 108,70 | 2,73% | 1.983.159,00 |
| 07.08.2024 | 106,70 | 110,09 | 105,52 | 105,81 | -3,43% | 3.013.582,00 |
| 06.08.2024 | 107,25 | 110,90 | 106,95 | 109,57 | 2,36% | 1.859.624,00 |
| 05.08.2024 | 109,15 | 109,55 | 106,62 | 107,04 | -3,01% | 1.676.689,00 |
| 02.08.2024 | 111,22 | 111,93 | 108,82 | 110,36 | -0,68% | 1.132.534,00 |
| 01.08.2024 | 111,84 | 113,42 | 110,26 | 111,12 | -0,21% | 1.101.111,00 |
| 31.07.2024 | 111,51 | 113,08 | 110,12 | 111,35 | -0,02% | 1.556.530,00 |
| 30.07.2024 | 110,51 | 111,84 | 110,01 | 111,37 | 0,52% | 1.200.989,00 |
| 29.07.2024 | 111,16 | 111,75 | 109,86 | 110,79 | -0,45% | 1.177.729,00 |
| 26.07.2024 | 110,79 | 112,28 | 110,23 | 111,29 | 0,59% | 1.398.650,00 |
| 25.07.2024 | 110,09 | 112,97 | 110,09 | 110,64 | 0,08% | 1.597.914,00 |
| 24.07.2024 | 110,32 | 111,05 | 109,51 | 110,55 | 0,50% | 923.810,00 |
| 23.07.2024 | 110,38 | 110,76 | 109,44 | 110,00 | -0,30% | 940.073,00 |
| 22.07.2024 | 110,85 | 111,40 | 109,75 | 110,33 | -0,15% | 1.320.557,00 |
| 19.07.2024 | 112,04 | 112,04 | 109,60 | 110,50 | -0,80% | 1.470.583,00 |
| 18.07.2024 | 110,49 | 113,87 | 110,36 | 111,39 | 0,31% | 2.191.392,00 |
| 17.07.2024 | 107,46 | 112,31 | 107,08 | 111,05 | 3,34% | 2.204.462,00 |
| 16.07.2024 | 106,61 | 108,15 | 106,31 | 107,46 | 0,87% | 1.113.803,00 |
| 15.07.2024 | 108,18 | 108,59 | 106,36 | 106,53 | -1,99% | 1.739.013,00 |
| 12.07.2024 | 108,33 | 109,57 | 107,56 | 108,69 | 0,46% | 1.175.473,00 |
| 11.07.2024 | 107,11 | 109,29 | 107,11 | 108,19 | 1,21% | 1.137.152,00 |
| 10.07.2024 | 105,65 | 107,03 | 105,54 | 106,90 | 1,08% | 729.314,00 |
| 09.07.2024 | 106,63 | 107,00 | 105,37 | 105,76 | -0,59% | 1.314.538,00 |
| 08.07.2024 | 107,84 | 108,39 | 106,14 | 106,39 | -1,50% | 1.580.453,00 |
| 05.07.2024 | 106,82 | 108,16 | 106,17 | 108,01 | 1,34% | 950.682,00 |
| 03.07.2024 | 106,47 | 107,33 | 106,21 | 106,58 | 0,29% | 635.871,00 |
| 02.07.2024 | 105,87 | 106,69 | 105,37 | 106,27 | 0,29% | 1.404.748,00 |