110,560$
0,04%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 110,09 | 111,15 | 109,66 | 110,56 | 0,04% | 62.436,00 |
| 21.01.2025 | 109,75 | 111,10 | 109,48 | 110,52 | 0,88% | 2.759.554,00 |
| 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% | 1.250.283,00 |
| 15.01.2025 | 105,00 | 106,54 | 103,95 | 106,51 | 1,72% | 1.743.334,00 |
| 14.01.2025 | 105,05 | 105,80 | 103,87 | 104,71 | -0,74% | 1.457.076,00 |
| 13.01.2025 | 104,55 | 105,71 | 103,14 | 105,49 | 0,91% | 1.468.930,00 |
| 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% | 1.645.478,00 |
| 06.01.2025 | 103,81 | 105,30 | 103,52 | 103,56 | -0,87% | 1.737.793,00 |
| 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% | 828.382,00 |
| 31.12.2024 | 105,91 | 106,50 | 104,96 | 105,63 | 0,22% | 683.302,00 |
| 30.12.2024 | 106,06 | 106,35 | 104,65 | 105,40 | -1,38% | 1.337.797,00 |
| 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% | 1.076.965,00 |
| 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% | 1.860.045,00 |
| 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% | 2.641.405,00 |
| 18.12.2024 | 107,72 | 109,46 | 105,81 | 105,86 | -2,04% | 1.592.172,00 |
| 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% | 1.700.082,00 |
| 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% | 1.208.196,00 |
| 11.12.2024 | 108,09 | 108,94 | 106,75 | 106,91 | -1,37% | 1.560.835,00 |
| 10.12.2024 | 110,22 | 110,22 | 107,31 | 108,40 | -0,98% | 1.178.034,00 |
| 09.12.2024 | 107,88 | 110,88 | 107,78 | 109,47 | 1,33% | 1.233.055,00 |
| 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% | 937.613,00 |
| 04.12.2024 | 110,63 | 111,98 | 110,27 | 110,62 | -0,11% | 1.230.622,00 |
| 03.12.2024 | 110,41 | 111,10 | 109,09 | 110,74 | 0,22% | 1.171.690,00 |
| 02.12.2024 | 111,49 | 111,61 | 110,23 | 110,50 | -1,43% | 1.434.513,00 |
| 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% | 1.023.124,00 |
| 25.11.2024 | 110,59 | 111,86 | 110,14 | 110,96 | 0,67% | 1.948.960,00 |
| 22.11.2024 | 108,67 | 110,37 | 108,67 | 110,22 | 1,68% | 2.015.059,00 |
| 21.11.2024 | 109,50 | 109,50 | 108,30 | 108,40 | -0,80% | 168.776,00 |
| 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 | 108,45 | 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% | 2.057.881,00 |
| 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% | 1.175.736,00 |
| 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% | 1.905.699,00 |
| 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% | 1.398.183,00 |
| 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% | 1.081.686,00 |
| 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% | 1.485.749,00 |
| 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% | 975.023,00 |
| 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% | 1.449.214,00 |
| 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% | 1.166.280,00 |
| 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% | 3.920.050,00 |
| 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% | 1.460.491,00 |
| 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% | 2.518.160,00 |
| 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 |