101,512$
0,01%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,26 | 102,63 | 100,39 | 101,51 | 0,01% | 1.661.960,00 |
| 24.04.2025 | 99,81 | 101,55 | 99,15 | 101,50 | 2,06% | 1.972.285,00 |
| 23.04.2025 | 98,30 | 101,00 | 98,14 | 99,45 | 2,06% | 1.607.007,00 |
| 22.04.2025 | 97,00 | 97,65 | 95,84 | 97,44 | 1,32% | 1.428.237,00 |
| 21.04.2025 | 97,42 | 97,75 | 93,10 | 96,17 | -1,79% | 2.323.976,00 |
| 17.04.2025 | 97,00 | 98,42 | 96,82 | 97,92 | 1,01% | 4.367.871,00 |
| 16.04.2025 | 97,55 | 98,71 | 96,58 | 96,94 | -0,34% | 1.800.973,00 |
| 15.04.2025 | 102,07 | 102,14 | 97,19 | 97,27 | -4,61% | 2.335.590,00 |
| 14.04.2025 | 102,43 | 103,34 | 100,97 | 101,97 | -0,37% | 2.164.630,00 |
| 11.04.2025 | 102,65 | 102,94 | 99,00 | 102,35 | 0,09% | 2.275.065,00 |
| 10.04.2025 | 103,42 | 103,58 | 99,69 | 102,26 | -1,14% | 3.078.284,00 |
| 09.04.2025 | 100,70 | 104,68 | 98,91 | 103,44 | 0,63% | 5.689.977,00 |
| 08.04.2025 | 106,81 | 107,00 | 101,18 | 102,79 | -1,96% | 1.995.364,00 |
| 07.04.2025 | 105,87 | 108,51 | 101,77 | 104,84 | -2,33% | 2.390.499,00 |
| 04.04.2025 | 110,61 | 113,53 | 107,27 | 107,34 | -4,72% | 3.853.001,00 |
| 03.04.2025 | 111,53 | 114,44 | 111,41 | 112,66 | 0,14% | 2.920.597,00 |
| 02.04.2025 | 111,68 | 112,97 | 110,85 | 112,50 | 0,12% | 1.145.654,00 |
| 01.04.2025 | 112,09 | 113,32 | 111,76 | 112,37 | -0,72% | 1.398.140,00 |
| 31.03.2025 | 111,50 | 113,64 | 111,37 | 113,18 | 0,82% | 1.285.249,00 |
| 28.03.2025 | 112,08 | 113,08 | 111,92 | 112,26 | 0,10% | 1.053.518,00 |
| 27.03.2025 | 110,76 | 112,56 | 110,45 | 112,15 | 1,36% | 1.085.937,00 |
| 26.03.2025 | 110,49 | 112,00 | 109,86 | 110,64 | 0,24% | 1.259.249,00 |
| 25.03.2025 | 111,58 | 112,31 | 109,33 | 110,38 | -0,77% | 1.296.857,00 |
| 24.03.2025 | 110,93 | 112,28 | 110,69 | 111,24 | 0,46% | 1.033.989,00 |
| 21.03.2025 | 111,00 | 111,67 | 109,84 | 110,73 | -0,94% | 2.943.058,00 |
| 20.03.2025 | 112,65 | 112,84 | 111,63 | 111,78 | -1,00% | 1.431.492,00 |
| 19.03.2025 | 112,47 | 113,91 | 111,69 | 112,91 | 0,03% | 1.920.040,00 |
| 18.03.2025 | 111,66 | 113,94 | 111,35 | 112,88 | 0,98% | 1.619.351,00 |
| 17.03.2025 | 109,95 | 112,94 | 109,05 | 111,79 | 1,65% | 2.435.743,00 |
| 14.03.2025 | 107,12 | 110,32 | 106,40 | 109,97 | 2,23% | 2.301.092,00 |
| 13.03.2025 | 104,43 | 107,74 | 104,10 | 107,57 | 3,40% | 2.062.546,00 |
| 12.03.2025 | 106,40 | 106,52 | 103,44 | 104,03 | -3,08% | 2.123.698,00 |
| 11.03.2025 | 110,01 | 110,17 | 107,03 | 107,34 | -2,99% | 2.199.528,00 |
| 10.03.2025 | 107,69 | 111,95 | 107,40 | 110,65 | 2,46% | 3.480.346,00 |
| 07.03.2025 | 104,57 | 108,58 | 104,35 | 107,99 | 2,54% | 1.792.873,00 |
| 06.03.2025 | 104,20 | 105,84 | 103,88 | 105,32 | 0,54% | 1.081.697,00 |
| 05.03.2025 | 103,95 | 105,72 | 103,21 | 104,75 | 0,73% | 2.498.389,00 |
| 04.03.2025 | 105,33 | 105,70 | 103,65 | 103,99 | -1,32% | 1.233.154,00 |
| 03.03.2025 | 105,05 | 106,93 | 105,00 | 105,38 | 1,02% | 1.653.390,00 |
| 28.02.2025 | 104,81 | 105,56 | 102,42 | 104,32 | 0,26% | 2.813.620,00 |
| 27.02.2025 | 104,62 | 105,24 | 103,89 | 104,05 | -0,83% | 1.259.282,00 |
| 26.02.2025 | 106,80 | 107,58 | 103,94 | 104,92 | -2,26% | 1.719.439,00 |
| 25.02.2025 | 106,44 | 107,64 | 105,57 | 107,35 | 1,29% | 1.679.450,00 |
| 24.02.2025 | 104,71 | 106,57 | 103,80 | 105,98 | 1,10% | 1.805.257,00 |
| 21.02.2025 | 103,16 | 105,10 | 102,86 | 104,83 | 1,16% | 2.132.089,00 |
| 20.02.2025 | 103,41 | 104,14 | 102,79 | 103,63 | 0,28% | 1.374.537,00 |
| 19.02.2025 | 101,65 | 103,48 | 101,26 | 103,34 | 1,14% | 2.236.661,00 |
| 18.02.2025 | 100,24 | 102,57 | 99,43 | 102,18 | 1,51% | 1.777.923,00 |
| 17.02.2025 | 100,67 | 100,67 | 100,59 | 100,66 | 0,14% | - |
| 14.02.2025 | 100,64 | 101,89 | 100,15 | 100,52 | 0,61% | 2.099.971,00 |
| 13.02.2025 | 99,06 | 100,68 | 98,71 | 99,91 | 0,93% | 2.085.316,00 |
| 12.02.2025 | 98,14 | 99,50 | 97,69 | 98,99 | 0,01% | 2.496.831,00 |
| 11.02.2025 | 99,73 | 100,39 | 98,94 | 98,98 | -1,43% | 2.101.813,00 |
| 10.02.2025 | 101,28 | 101,57 | 99,67 | 100,42 | -0,51% | 2.528.871,00 |
| 07.02.2025 | 102,94 | 103,30 | 99,93 | 100,93 | -1,71% | 2.803.621,00 |
| 06.02.2025 | 104,00 | 107,96 | 102,33 | 102,69 | -5,14% | 3.791.936,00 |
| 05.02.2025 | 108,00 | 108,88 | 107,70 | 108,25 | 0,42% | 1.531.129,00 |
| 04.02.2025 | 108,14 | 108,82 | 107,69 | 107,80 | -0,33% | 1.178.610,00 |
| 03.02.2025 | 108,07 | 108,89 | 106,27 | 108,16 | -1,21% | 1.859.753,00 |
| 31.01.2025 | 110,26 | 111,05 | 109,06 | 109,48 | -1,03% | 1.341.840,00 |
| 30.01.2025 | 111,96 | 112,55 | 110,52 | 110,62 | -0,39% | 1.261.372,00 |
| 29.01.2025 | 112,00 | 112,25 | 109,51 | 111,05 | -0,72% | 1.838.388,00 |
| 28.01.2025 | 112,99 | 113,84 | 111,84 | 111,86 | -0,64% | 1.458.188,00 |
| 27.01.2025 | 111,32 | 112,67 | 110,29 | 112,58 | 1,60% | 1.953.061,00 |
| 24.01.2025 | 110,71 | 112,18 | 110,41 | 110,81 | -0,18% | 1.870.408,00 |
| 23.01.2025 | 109,18 | 112,14 | 109,18 | 111,01 | 1,18% | 2.060.010,00 |
| 22.01.2025 | 110,16 | 111,15 | 109,52 | 109,72 | -0,72% | 2.320.688,00 |
| 21.01.2025 | 109,75 | 111,10 | 109,48 | 110,52 | 0,88% | 2.935.888,00 |
| 17.01.2025 | 108,99 | 109,97 | 108,47 | 109,56 | 0,57% | 1.097.131,00 |
| 16.01.2025 | 106,25 | 109,34 | 106,19 | 108,94 | 2,28% | 1.264.556,00 |
| 15.01.2025 | 105,00 | 106,54 | 103,95 | 106,51 | 1,72% | 1.806.208,00 |
| 14.01.2025 | 105,05 | 105,80 | 103,87 | 104,71 | -0,74% | 1.457.081,00 |
| 13.01.2025 | 104,55 | 105,71 | 103,14 | 105,49 | 0,91% | 1.565.790,00 |
| 10.01.2025 | 102,00 | 105,69 | 101,52 | 104,54 | 2,95% | 2.709.280,00 |
| 08.01.2025 | 102,92 | 103,34 | 100,67 | 101,54 | -1,54% | 2.385.628,00 |
| 07.01.2025 | 104,15 | 105,29 | 102,78 | 103,13 | -0,42% | 1.649.112,00 |
| 06.01.2025 | 103,81 | 105,30 | 103,52 | 103,56 | -0,87% | 1.788.525,00 |
| 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 |