104,439$
-0,02%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 104,52 | 104,60 | 102,98 | 104,47 | 0,01% | 1.253.670,00 |
| 02.01.2025 | 106,42 | 106,63 | 104,31 | 104,46 | -1,11% | 833.938,00 |
| 31.12.2024 | 105,91 | 106,50 | 104,96 | 105,63 | 0,22% | 683.302,00 |
| 30.12.2024 | 106,05 | 106,35 | 104,65 | 105,40 | -1,38% | 1.531.976,00 |
| 27.12.2024 | 106,45 | 107,63 | 106,26 | 106,87 | -0,35% | 743.352,00 |
| 26.12.2024 | 107,00 | 108,12 | 106,61 | 107,25 | -0,05% | 1.277.257,00 |
| 24.12.2024 | 106,80 | 107,44 | 106,27 | 107,30 | 0,45% | 458.577,00 |
| 23.12.2024 | 106,31 | 107,00 | 105,55 | 106,82 | -0,28% | 1.948.291,00 |
| 20.12.2024 | 105,34 | 107,78 | 105,34 | 107,12 | 1,24% | 3.969.113,00 |
| 19.12.2024 | 105,61 | 106,38 | 104,47 | 105,81 | -0,05% | 2.672.962,00 |
| 18.12.2024 | 107,72 | 109,46 | 105,81 | 105,86 | -2,04% | 1.985.617,00 |
| 17.12.2024 | 108,94 | 110,45 | 107,09 | 108,06 | 1,13% | 1.896.473,00 |
| 16.12.2024 | 106,78 | 109,25 | 106,41 | 106,85 | 0,10% | 1.715.500,00 |
| 13.12.2024 | 106,44 | 106,92 | 105,34 | 106,74 | -0,09% | 1.195.338,00 |
| 12.12.2024 | 106,90 | 107,80 | 106,30 | 106,84 | -0,07% | 1.208.404,00 |
| 11.12.2024 | 108,09 | 108,94 | 106,75 | 106,91 | -1,37% | 1.575.028,00 |
| 10.12.2024 | 110,22 | 110,22 | 107,31 | 108,40 | -0,98% | 1.179.897,00 |
| 09.12.2024 | 107,88 | 110,88 | 107,78 | 109,47 | 1,33% | 1.242.961,00 |
| 06.12.2024 | 109,54 | 109,86 | 107,71 | 108,03 | -1,04% | 1.141.105,00 |
| 05.12.2024 | 110,25 | 111,93 | 108,94 | 109,16 | -1,32% | 937.755,00 |
| 04.12.2024 | 110,63 | 111,98 | 110,27 | 110,62 | -0,11% | 1.438.163,00 |
| 03.12.2024 | 110,41 | 111,10 | 109,09 | 110,74 | 0,22% | 1.212.778,00 |
| 02.12.2024 | 111,49 | 111,61 | 110,23 | 110,50 | -1,43% | 1.508.746,00 |
| 29.11.2024 | 111,84 | 112,42 | 111,41 | 112,10 | 0,07% | 504.058,00 |
| 27.11.2024 | 110,84 | 112,66 | 110,51 | 112,02 | 1,25% | 1.246.120,00 |
| 26.11.2024 | 111,69 | 112,00 | 109,79 | 110,64 | -0,29% | 1.043.788,00 |
| 25.11.2024 | 110,59 | 111,86 | 110,14 | 110,96 | 0,67% | 2.028.438,00 |
| 22.11.2024 | 108,67 | 110,37 | 108,67 | 110,22 | 1,68% | 2.015.059,00 |
| 21.11.2024 | 109,55 | 109,59 | 108,28 | 108,40 | -0,80% | 1.485.547,00 |
| 20.11.2024 | 110,01 | 110,95 | 109,08 | 109,27 | -1,51% | 1.476.375,00 |
| 19.11.2024 | 111,83 | 112,72 | 110,78 | 110,95 | -1,83% | 1.465.770,00 |
| 18.11.2024 | 112,65 | 114,72 | 112,64 | 113,02 | 0,43% | 1.887.985,00 |
| 15.11.2024 | 108,45 | 112,74 | 108,25 | 112,54 | 3,39% | 2.599.995,00 |
| 14.11.2024 | 109,97 | 111,20 | 108,77 | 108,85 | -1,02% | 2.086.965,00 |
| 13.11.2024 | 109,25 | 110,49 | 109,09 | 109,97 | 0,03% | 1.245.759,00 |
| 12.11.2024 | 109,47 | 110,38 | 108,87 | 109,94 | 0,44% | 1.275.216,00 |
| 11.11.2024 | 108,14 | 109,63 | 107,85 | 109,46 | 1,18% | 1.404.597,00 |
| 08.11.2024 | 108,26 | 109,44 | 107,51 | 108,18 | -0,47% | 1.175.736,00 |
| 07.11.2024 | 110,33 | 110,33 | 108,36 | 108,69 | -1,34% | 1.445.934,00 |
| 06.11.2024 | 112,60 | 112,83 | 108,70 | 110,17 | 1,15% | 1.930.040,00 |
| 05.11.2024 | 107,79 | 109,01 | 107,47 | 108,92 | 0,47% | 1.388.268,00 |
| 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% | 1.905.699,00 |
| 31.10.2024 | 109,70 | 109,70 | 106,59 | 106,92 | -2,63% | 2.123.995,00 |
| 30.10.2024 | 107,52 | 109,96 | 107,14 | 109,81 | 5,71% | 3.246.535,00 |
| 29.10.2024 | 103,28 | 105,07 | 102,94 | 103,88 | 0,27% | 2.152.998,00 |
| 28.10.2024 | 103,14 | 104,32 | 102,81 | 103,60 | 1,22% | 1.536.476,00 |
| 25.10.2024 | 102,96 | 103,67 | 102,24 | 102,35 | -1,59% | 1.398.183,00 |
| 24.10.2024 | 105,10 | 105,52 | 103,87 | 104,00 | -0,67% | 760.178,00 |
| 23.10.2024 | 103,82 | 104,76 | 103,69 | 104,70 | 0,42% | 744.315,00 |
| 22.10.2024 | 105,06 | 105,16 | 103,72 | 104,26 | -0,89% | 1.430.870,00 |
| 21.10.2024 | 105,96 | 106,04 | 104,52 | 105,20 | -1,04% | 936.432,00 |
| 18.10.2024 | 105,48 | 107,09 | 104,81 | 106,31 | 1,30% | 1.081.686,00 |
| 17.10.2024 | 105,59 | 105,78 | 104,39 | 104,95 | -0,48% | 1.397.048,00 |
| 16.10.2024 | 104,84 | 105,57 | 104,11 | 105,46 | 0,82% | 968.155,00 |
| 15.10.2024 | 103,51 | 105,97 | 103,50 | 104,60 | -0,22% | 1.485.749,00 |
| 14.10.2024 | 103,76 | 105,19 | 102,96 | 104,83 | 1,29% | 1.110.764,00 |
| 11.10.2024 | 103,26 | 105,03 | 103,26 | 103,50 | 0,66% | 975.023,00 |
| 10.10.2024 | 103,48 | 103,83 | 102,59 | 102,82 | -0,62% | 1.090.391,00 |
| 09.10.2024 | 101,71 | 103,65 | 101,47 | 103,46 | 1,66% | 1.412.359,00 |
| 08.10.2024 | 102,59 | 102,79 | 101,64 | 101,77 | -0,50% | 1.462.453,00 |
| 07.10.2024 | 104,25 | 104,55 | 102,09 | 102,28 | -2,29% | 1.423.157,00 |
| 04.10.2024 | 104,71 | 105,20 | 103,76 | 104,68 | 0,47% | 1.449.214,00 |
| 03.10.2024 | 105,32 | 105,75 | 103,82 | 104,19 | -1,42% | 1.910.069,00 |
| 02.10.2024 | 107,04 | 107,19 | 105,56 | 105,69 | -1,54% | 1.474.383,00 |
| 01.10.2024 | 107,86 | 108,23 | 106,69 | 107,34 | -0,57% | 1.561.051,00 |
| 30.09.2024 | 108,24 | 108,25 | 107,27 | 107,95 | -0,25% | 1.024.868,00 |
| 27.09.2024 | 108,77 | 110,19 | 108,19 | 108,22 | 0,47% | 1.166.280,00 |
| 26.09.2024 | 106,89 | 107,99 | 106,89 | 107,71 | 1,14% | 1.211.738,00 |
| 25.09.2024 | 108,19 | 108,19 | 106,42 | 106,50 | -1,22% | 1.312.588,00 |
| 24.09.2024 | 107,60 | 107,96 | 106,79 | 107,81 | 0,22% | 1.374.752,00 |
| 23.09.2024 | 107,28 | 107,69 | 106,31 | 107,57 | 1,08% | 1.293.011,00 |
| 20.09.2024 | 105,57 | 106,74 | 105,01 | 106,42 | 0,08% | 3.920.050,00 |
| 19.09.2024 | 107,51 | 107,75 | 106,31 | 106,34 | 0,06% | 1.733.811,00 |
| 18.09.2024 | 106,18 | 107,14 | 105,25 | 106,28 | 0,04% | 1.462.531,00 |
| 17.09.2024 | 107,43 | 107,79 | 104,49 | 106,24 | -1,11% | 1.924.845,00 |
| 16.09.2024 | 106,84 | 107,59 | 106,25 | 107,43 | 1,10% | 1.261.138,00 |
| 13.09.2024 | 105,20 | 107,94 | 105,20 | 106,26 | 1,07% | 1.460.491,00 |
| 12.09.2024 | 105,15 | 105,31 | 104,10 | 105,14 | -0,01% | 1.436.830,00 |
| 11.09.2024 | 104,62 | 105,23 | 103,40 | 105,15 | -0,01% | 1.258.645,00 |
| 10.09.2024 | 104,71 | 105,31 | 103,99 | 105,16 | 0,31% | 1.635.417,00 |
| 09.09.2024 | 105,08 | 106,31 | 104,54 | 104,83 | 0,02% | 1.926.347,00 |
| 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 |