95,230$
-1,77%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 96,46 | 96,46 | 94,47 | 95,23 | -1,77% | 20.445,00 |
| 16.05.2025 | 97,10 | 97,56 | 96,36 | 96,95 | 0,23% | 2.339.196,00 |
| 15.05.2025 | 95,43 | 96,87 | 95,14 | 96,73 | 1,47% | 2.512.702,00 |
| 14.05.2025 | 97,05 | 97,51 | 95,00 | 95,33 | -2,22% | 3.534.627,00 |
| 13.05.2025 | 98,23 | 98,23 | 96,36 | 97,49 | -0,74% | 2.283.093,00 |
| 12.05.2025 | 96,79 | 99,88 | 96,64 | 98,22 | 3,16% | 3.158.506,00 |
| 09.05.2025 | 95,08 | 96,58 | 94,36 | 95,21 | 0,11% | 3.438.676,00 |
| 08.05.2025 | 94,38 | 95,96 | 93,58 | 95,11 | 1,04% | 2.880.732,00 |
| 07.05.2025 | 92,82 | 94,45 | 92,34 | 94,13 | 2,02% | 2.655.815,00 |
| 06.05.2025 | 90,58 | 92,91 | 90,09 | 92,27 | 1,98% | 4.165.971,00 |
| 05.05.2025 | 99,00 | 99,82 | 89,92 | 90,48 | -11,62% | 7.052.087,00 |
| 02.05.2025 | 102,78 | 103,03 | 101,07 | 102,38 | 0,55% | 3.275.111,00 |
| 01.05.2025 | 102,75 | 103,27 | 100,68 | 101,82 | -1,19% | 1.396.028,00 |
| 30.04.2025 | 102,73 | 103,20 | 101,25 | 103,05 | 0,25% | 1.367.555,00 |
| 29.04.2025 | 102,18 | 103,28 | 101,10 | 102,79 | 1,01% | 925.573,00 |
| 28.04.2025 | 101,46 | 102,18 | 100,88 | 101,76 | 0,25% | 1.294.255,00 |
| 25.04.2025 | 101,43 | 102,63 | 100,39 | 101,51 | 0,01% | 1.661.962,00 |
| 24.04.2025 | 99,81 | 101,55 | 99,15 | 101,50 | 2,06% | 1.937.288,00 |
| 23.04.2025 | 98,30 | 101,00 | 98,14 | 99,45 | 2,06% | 1.578.702,00 |
| 22.04.2025 | 97,00 | 97,65 | 95,84 | 97,44 | 1,32% | 1.396.487,00 |
| 21.04.2025 | 97,42 | 97,75 | 93,10 | 96,17 | -1,79% | 2.256.152,00 |
| 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% | 1.799.302,00 |
| 15.04.2025 | 102,07 | 102,14 | 97,19 | 97,27 | -4,61% | 2.335.265,00 |
| 14.04.2025 | 102,43 | 103,34 | 100,97 | 101,97 | -0,37% | 2.164.515,00 |
| 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% | 3.078.274,00 |
| 09.04.2025 | 100,70 | 104,68 | 98,91 | 103,44 | 0,63% | 5.689.154,00 |
| 08.04.2025 | 106,81 | 107,00 | 101,18 | 102,79 | -1,96% | 1.930.111,00 |
| 07.04.2025 | 105,87 | 108,51 | 101,77 | 104,84 | -2,33% | 2.389.463,00 |
| 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% | 2.919.317,00 |
| 02.04.2025 | 111,68 | 112,97 | 110,85 | 112,50 | 0,12% | 1.142.312,00 |
| 01.04.2025 | 112,09 | 113,32 | 111,76 | 112,37 | -0,72% | 1.151.950,00 |
| 31.03.2025 | 111,50 | 113,64 | 111,37 | 113,18 | 0,82% | 1.283.957,00 |
| 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% | 1.085.348,00 |
| 26.03.2025 | 110,34 | 112,00 | 109,86 | 110,64 | 0,24% | 1.256.359,00 |
| 25.03.2025 | 111,81 | 112,31 | 109,33 | 110,38 | -0,77% | 1.295.197,00 |
| 24.03.2025 | 110,87 | 112,28 | 110,69 | 111,24 | 0,46% | 1.032.934,00 |
| 21.03.2025 | 111,00 | 111,67 | 109,84 | 110,73 | -0,94% | 2.943.058,00 |
| 20.03.2025 | 112,78 | 112,84 | 111,63 | 111,78 | -1,00% | 1.416.550,00 |
| 19.03.2025 | 112,57 | 113,91 | 111,69 | 112,91 | 0,03% | 1.916.519,00 |
| 18.03.2025 | 111,50 | 113,94 | 111,35 | 112,88 | 0,98% | 1.618.466,00 |
| 17.03.2025 | 109,51 | 112,94 | 109,05 | 111,79 | 1,65% | 2.435.661,00 |
| 14.03.2025 | 107,12 | 110,32 | 106,40 | 109,97 | 2,23% | 2.301.092,00 |
| 13.03.2025 | 104,15 | 107,74 | 104,10 | 107,57 | 3,40% | 2.058.264,00 |
| 12.03.2025 | 106,42 | 106,52 | 103,44 | 104,03 | -3,08% | 1.916.534,00 |
| 11.03.2025 | 109,95 | 110,17 | 107,03 | 107,34 | -2,99% | 2.199.120,00 |
| 10.03.2025 | 107,88 | 111,95 | 107,40 | 110,65 | 2,46% | 3.474.302,00 |
| 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% | 1.073.352,00 |
| 05.03.2025 | 103,95 | 105,72 | 103,21 | 104,75 | 0,73% | 1.267.065,00 |
| 04.03.2025 | 105,33 | 105,70 | 103,65 | 103,99 | -1,32% | 1.217.568,00 |
| 03.03.2025 | 105,05 | 106,93 | 105,00 | 105,38 | 1,02% | 1.651.363,00 |
| 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% | 1.209.919,00 |
| 26.02.2025 | 106,80 | 107,58 | 103,94 | 104,92 | -2,26% | 1.253.662,00 |
| 25.02.2025 | 106,44 | 107,64 | 105,57 | 107,35 | 1,29% | 1.679.285,00 |
| 24.02.2025 | 104,71 | 106,57 | 103,80 | 105,98 | 1,10% | 1.739.098,00 |
| 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% | 1.370.736,00 |
| 19.02.2025 | 101,65 | 103,48 | 101,26 | 103,34 | 1,14% | 2.059.726,00 |
| 18.02.2025 | 100,24 | 102,57 | 99,43 | 102,18 | 1,65% | 1.772.987,00 |
| 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% | 2.083.201,00 |
| 12.02.2025 | 98,14 | 99,50 | 97,69 | 98,99 | 0,01% | 2.442.980,00 |
| 11.02.2025 | 99,73 | 100,39 | 98,94 | 98,98 | -1,43% | 1.783.410,00 |
| 10.02.2025 | 101,28 | 101,57 | 99,67 | 100,42 | -0,51% | 2.423.697,00 |
| 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% | 3.781.959,00 |
| 05.02.2025 | 108,00 | 108,88 | 107,70 | 108,25 | 0,42% | 1.500.827,00 |
| 04.02.2025 | 108,14 | 108,82 | 107,69 | 107,80 | -0,33% | 1.166.849,00 |
| 03.02.2025 | 108,07 | 108,89 | 106,27 | 108,16 | -1,21% | 1.836.085,00 |
| 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% | 1.258.286,00 |
| 29.01.2025 | 112,00 | 112,25 | 109,51 | 111,05 | -0,72% | 1.666.045,00 |
| 28.01.2025 | 112,99 | 113,84 | 111,84 | 111,86 | -0,64% | 1.448.362,00 |
| 27.01.2025 | 111,32 | 112,67 | 110,29 | 112,58 | 1,60% | 1.908.114,00 |
| 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% | 2.055.242,00 |
| 22.01.2025 | 110,16 | 111,15 | 109,52 | 109,72 | -0,72% | 2.313.433,00 |
| 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 |