104,798$
0,31%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 105,51 | 105,51 | 104,04 | 104,81 | 0,33% | 2.518.160,00 |
| 05.09.2024 | 108,66 | 109,17 | 104,13 | 104,47 | -8,74% | 4.929.017,00 |
| 04.09.2024 | 116,00 | 116,56 | 113,92 | 114,48 | -1,45% | 1.144.888,00 |
| 03.09.2024 | 115,33 | 116,71 | 115,00 | 116,17 | 0,61% | 1.428.657,00 |
| 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% | 801.505,00 |
| 28.08.2024 | 114,72 | 115,15 | 113,86 | 114,19 | -0,42% | 687.138,00 |
| 27.08.2024 | 114,67 | 115,36 | 114,52 | 114,67 | 0,03% | 914.312,00 |
| 26.08.2024 | 115,32 | 116,37 | 114,23 | 114,63 | -0,37% | 913.467,00 |
| 23.08.2024 | 114,00 | 115,34 | 113,56 | 115,05 | 1,44% | 788.447,00 |
| 22.08.2024 | 112,78 | 113,51 | 112,45 | 113,42 | 1,15% | 1.164.527,00 |
| 21.08.2024 | 112,00 | 112,49 | 111,07 | 112,13 | 0,44% | 826.850,00 |
| 20.08.2024 | 111,80 | 112,51 | 111,33 | 111,64 | -0,12% | 958.003,00 |
| 19.08.2024 | 110,65 | 112,09 | 110,65 | 111,77 | 1,01% | 1.003.340,00 |
| 16.08.2024 | 109,85 | 110,93 | 109,83 | 110,65 | 0,68% | 963.210,00 |
| 15.08.2024 | 109,00 | 110,25 | 108,91 | 109,90 | 1,17% | 1.151.758,00 |
| 14.08.2024 | 109,58 | 110,17 | 107,76 | 108,63 | -0,62% | 1.166.006,00 |
| 13.08.2024 | 106,97 | 109,90 | 106,76 | 109,31 | 2,16% | 1.452.395,00 |
| 12.08.2024 | 108,00 | 108,24 | 106,24 | 107,00 | -1,00% | 1.542.532,00 |
| 09.08.2024 | 108,30 | 108,55 | 107,39 | 108,08 | -0,57% | 1.174.759,00 |
| 08.08.2024 | 106,00 | 108,85 | 106,00 | 108,70 | 2,73% | 2.011.194,00 |
| 07.08.2024 | 106,70 | 110,09 | 105,52 | 105,81 | -3,43% | 3.050.993,00 |
| 06.08.2024 | 107,25 | 110,90 | 106,95 | 109,57 | 2,36% | 1.891.542,00 |
| 05.08.2024 | 109,15 | 109,55 | 106,62 | 107,04 | -3,01% | 1.676.880,00 |
| 02.08.2024 | 111,22 | 111,93 | 108,82 | 110,36 | -0,68% | 1.190.049,00 |
| 01.08.2024 | 111,84 | 113,42 | 110,26 | 111,12 | -0,21% | 1.129.925,00 |
| 31.07.2024 | 111,51 | 113,08 | 110,12 | 111,35 | -0,02% | 1.592.754,00 |
| 30.07.2024 | 110,51 | 111,84 | 110,01 | 111,37 | 0,52% | 1.226.564,00 |
| 29.07.2024 | 111,16 | 111,75 | 109,86 | 110,79 | -0,45% | 1.202.829,00 |
| 26.07.2024 | 110,79 | 112,28 | 110,23 | 111,29 | 0,59% | 1.399.353,00 |
| 25.07.2024 | 110,09 | 112,97 | 110,09 | 110,64 | 0,08% | 1.600.316,00 |
| 24.07.2024 | 110,32 | 111,05 | 109,51 | 110,55 | 0,50% | 925.349,00 |
| 23.07.2024 | 110,38 | 110,76 | 109,44 | 110,00 | -0,30% | 978.222,00 |
| 22.07.2024 | 110,85 | 111,40 | 109,75 | 110,33 | -0,15% | 1.355.681,00 |
| 19.07.2024 | 112,04 | 112,04 | 109,60 | 110,50 | -0,80% | 1.510.715,00 |
| 18.07.2024 | 110,49 | 113,87 | 110,36 | 111,39 | 0,31% | 2.278.240,00 |
| 17.07.2024 | 107,46 | 112,31 | 107,08 | 111,05 | 3,34% | 2.237.110,00 |
| 16.07.2024 | 106,61 | 108,15 | 106,31 | 107,46 | 0,87% | 1.211.652,00 |
| 15.07.2024 | 108,18 | 108,59 | 106,36 | 106,53 | -1,99% | 1.822.559,00 |
| 12.07.2024 | 108,33 | 109,57 | 107,56 | 108,69 | 0,46% | 1.177.369,00 |
| 11.07.2024 | 107,11 | 109,29 | 107,11 | 108,19 | 1,21% | 1.140.709,00 |
| 10.07.2024 | 105,65 | 107,03 | 105,54 | 106,90 | 1,08% | 732.786,00 |
| 09.07.2024 | 106,63 | 107,00 | 105,37 | 105,76 | -0,59% | 1.360.405,00 |
| 08.07.2024 | 107,84 | 108,39 | 106,14 | 106,39 | -1,50% | 1.651.108,00 |
| 05.07.2024 | 106,82 | 108,16 | 106,17 | 108,01 | 1,34% | 1.044.979,00 |
| 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% | 1.853.489,00 |
| 01.07.2024 | 107,01 | 108,91 | 105,82 | 105,96 | -2,37% | 2.677.168,00 |
| 28.06.2024 | 108,55 | 109,58 | 107,38 | 108,53 | 0,14% | 2.774.589,00 |
| 27.06.2024 | 108,12 | 108,64 | 107,42 | 108,38 | 0,25% | 2.052.551,00 |
| 26.06.2024 | 107,70 | 109,21 | 107,61 | 108,11 | -0,10% | 2.005.974,00 |
| 25.06.2024 | 108,14 | 109,12 | 107,56 | 108,22 | -0,22% | 1.339.095,00 |
| 24.06.2024 | 108,26 | 109,86 | 107,67 | 108,46 | 0,56% | 1.599.985,00 |
| 21.06.2024 | 106,70 | 108,06 | 106,00 | 107,86 | 1,52% | 3.445.022,00 |
| 20.06.2024 | 105,57 | 106,81 | 105,38 | 106,25 | -0,41% | 1.887.623,00 |
| 18.06.2024 | 107,05 | 107,45 | 105,91 | 106,69 | -0,32% | 1.753.164,00 |
| 17.06.2024 | 106,12 | 107,16 | 106,12 | 107,03 | -0,15% | 1.579.398,00 |
| 14.06.2024 | 106,68 | 107,30 | 106,01 | 107,19 | 0,21% | 1.611.412,00 |
| 13.06.2024 | 107,00 | 107,70 | 106,17 | 106,97 | -0,45% | 1.470.959,00 |
| 12.06.2024 | 110,32 | 111,00 | 106,80 | 107,45 | -1,63% | 2.996.456,00 |
| 11.06.2024 | 112,74 | 112,74 | 106,17 | 109,23 | -3,23% | 3.036.000,00 |
| 10.06.2024 | 112,83 | 113,25 | 111,44 | 112,88 | -0,41% | 1.214.510,00 |
| 07.06.2024 | 113,12 | 113,87 | 112,60 | 113,34 | -0,03% | 1.070.254,00 |
| 06.06.2024 | 112,50 | 113,86 | 112,07 | 113,37 | 0,65% | 902.271,00 |
| 05.06.2024 | 113,43 | 113,83 | 112,11 | 112,64 | -0,71% | 918.090,00 |
| 04.06.2024 | 113,01 | 114,52 | 112,75 | 113,44 | 0,28% | 1.186.651,00 |
| 03.06.2024 | 114,50 | 115,82 | 112,95 | 113,12 | -1,76% | 1.662.962,00 |
| 31.05.2024 | 114,37 | 115,19 | 113,75 | 115,15 | 0,62% | 3.003.146,00 |
| 30.05.2024 | 115,46 | 116,22 | 114,37 | 114,44 | -0,61% | 1.731.064,00 |
| 29.05.2024 | 115,20 | 116,86 | 114,61 | 115,14 | -1,02% | 1.930.661,00 |
| 28.05.2024 | 116,51 | 117,45 | 115,64 | 116,33 | -0,07% | 1.210.971,00 |
| 24.05.2024 | 116,02 | 116,53 | 115,44 | 116,41 | 0,48% | 1.084.246,00 |
| 23.05.2024 | 118,73 | 119,06 | 115,78 | 115,85 | -2,92% | 1.030.777,00 |
| 22.05.2024 | 119,11 | 120,13 | 118,81 | 119,33 | 0,28% | 954.528,00 |
| 21.05.2024 | 119,38 | 119,67 | 118,95 | 119,00 | -0,04% | 776.624,00 |
| 20.05.2024 | 120,05 | 120,09 | 118,94 | 119,05 | -0,94% | 1.152.705,00 |
| 17.05.2024 | 121,30 | 121,30 | 119,56 | 120,18 | -0,87% | 1.185.820,00 |
| 16.05.2024 | 121,07 | 122,17 | 120,70 | 121,23 | 0,21% | 970.804,00 |
| 15.05.2024 | 120,58 | 121,19 | 120,08 | 120,98 | 0,84% | 1.153.965,00 |
| 14.05.2024 | 119,95 | 120,51 | 118,33 | 119,97 | 0,32% | 1.348.678,00 |
| 13.05.2024 | 121,59 | 122,25 | 119,11 | 119,59 | -1,42% | 1.180.933,00 |
| 10.05.2024 | 121,39 | 122,22 | 120,99 | 121,31 | -0,11% | 772.709,00 |
| 09.05.2024 | 121,14 | 121,66 | 120,55 | 121,44 | 0,49% | 667.801,00 |
| 08.05.2024 | 121,12 | 121,29 | 120,00 | 120,85 | -0,48% | 1.256.700,00 |
| 07.05.2024 | 121,13 | 122,18 | 120,60 | 121,43 | 0,72% | 1.358.505,00 |
| 06.05.2024 | 122,00 | 122,25 | 119,58 | 120,56 | -0,90% | 1.293.796,00 |
| 03.05.2024 | 119,49 | 121,92 | 119,35 | 121,66 | 2,70% | 1.847.585,00 |
| 02.05.2024 | 121,99 | 123,96 | 117,60 | 118,46 | -0,92% | 2.931.807,00 |
| 01.05.2024 | 118,09 | 121,20 | 116,93 | 119,56 | -0,60% | 2.710.471,00 |
| 30.04.2024 | 120,93 | 121,41 | 120,26 | 120,28 | -1,17% | 1.429.080,00 |
| 29.04.2024 | 119,40 | 121,76 | 119,40 | 121,71 | 1,98% | 1.195.031,00 |
| 26.04.2024 | 119,49 | 119,94 | 118,66 | 119,35 | -0,33% | 1.099.241,00 |
| 25.04.2024 | 120,71 | 121,35 | 118,77 | 119,75 | -1,17% | 1.078.820,00 |
| 24.04.2024 | 121,55 | 122,42 | 121,01 | 121,17 | -0,29% | 978.733,00 |
| 23.04.2024 | 120,63 | 121,62 | 120,27 | 121,52 | 0,61% | 742.806,00 |
| 22.04.2024 | 120,26 | 121,41 | 119,18 | 120,78 | 1,13% | 918.343,00 |
| 19.04.2024 | 119,90 | 120,15 | 118,99 | 119,43 | 0,08% | 1.301.616,00 |
| 18.04.2024 | 121,45 | 121,45 | 118,63 | 119,33 | -1,62% | 1.442.392,00 |
| 17.04.2024 | 122,87 | 122,87 | 120,04 | 121,30 | -0,63% | 1.521.635,00 |
| 16.04.2024 | 123,96 | 124,32 | 121,40 | 122,07 | -1,56% | 1.628.505,00 |