111,300$
0,60%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 110,79 | 112,28 | 110,23 | 111,29 | 0,59% | 1.398.650,00 |
| 25.07.2024 | 110,09 | 112,97 | 110,09 | 110,64 | 0,08% | 1.597.914,00 |
| 24.07.2024 | 110,32 | 111,05 | 109,51 | 110,55 | 0,50% | 923.810,00 |
| 23.07.2024 | 110,38 | 110,76 | 109,44 | 110,00 | -0,30% | 940.073,00 |
| 22.07.2024 | 110,85 | 111,40 | 109,75 | 110,33 | -0,15% | 1.320.557,00 |
| 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% | 2.191.392,00 |
| 17.07.2024 | 107,46 | 112,31 | 107,08 | 111,05 | 3,34% | 2.204.462,00 |
| 16.07.2024 | 106,61 | 108,15 | 106,31 | 107,46 | 0,87% | 1.113.803,00 |
| 15.07.2024 | 108,18 | 108,59 | 106,36 | 106,53 | -1,99% | 1.739.013,00 |
| 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% | 1.137.152,00 |
| 10.07.2024 | 105,65 | 107,03 | 105,54 | 106,90 | 1,08% | 729.314,00 |
| 09.07.2024 | 106,63 | 107,00 | 105,37 | 105,76 | -0,59% | 1.314.538,00 |
| 08.07.2024 | 107,84 | 108,39 | 106,14 | 106,39 | -1,50% | 1.580.453,00 |
| 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% | 1.404.748,00 |
| 01.07.2024 | 107,01 | 108,91 | 105,82 | 105,96 | -2,37% | 2.327.708,00 |
| 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% | 1.923.006,00 |
| 26.06.2024 | 107,70 | 109,21 | 107,61 | 108,11 | -0,10% | 1.949.500,00 |
| 25.06.2024 | 108,14 | 109,12 | 107,56 | 108,22 | -0,22% | 1.339.005,00 |
| 24.06.2024 | 108,26 | 109,86 | 107,67 | 108,46 | 0,56% | 1.597.633,00 |
| 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% | 1.645.436,00 |
| 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% | 1.546.995,00 |
| 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% | 1.469.887,00 |
| 12.06.2024 | 110,32 | 111,00 | 106,80 | 107,45 | -1,63% | 2.870.134,00 |
| 11.06.2024 | 112,74 | 112,74 | 106,17 | 109,23 | -3,23% | 2.810.205,00 |
| 10.06.2024 | 112,83 | 113,25 | 111,44 | 112,88 | -0,41% | 1.173.731,00 |
| 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% | 902.260,00 |
| 05.06.2024 | 113,43 | 113,83 | 112,11 | 112,64 | -0,71% | 917.772,00 |
| 04.06.2024 | 113,01 | 114,52 | 112,75 | 113,44 | 0,28% | 1.186.649,00 |
| 03.06.2024 | 114,50 | 115,82 | 112,95 | 113,12 | -1,76% | 1.621.192,00 |
| 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% | 1.728.656,00 |
| 29.05.2024 | 115,20 | 116,86 | 114,61 | 115,14 | -1,02% | 1.879.610,00 |
| 28.05.2024 | 116,51 | 117,45 | 115,64 | 116,33 | -0,07% | 1.210.970,00 |
| 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% | 1.017.360,00 |
| 22.05.2024 | 119,11 | 120,13 | 118,81 | 119,33 | 0,28% | 949.107,00 |
| 21.05.2024 | 119,38 | 119,67 | 118,95 | 119,00 | -0,04% | 776.620,00 |
| 20.05.2024 | 120,05 | 120,09 | 118,94 | 119,05 | -0,94% | 1.152.380,00 |
| 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% | 957.270,00 |
| 15.05.2024 | 120,58 | 121,19 | 120,08 | 120,98 | 0,84% | 1.151.646,00 |
| 14.05.2024 | 119,95 | 120,51 | 118,33 | 119,97 | 0,32% | 1.309.729,00 |
| 13.05.2024 | 121,59 | 122,25 | 119,11 | 119,59 | -1,42% | 1.180.754,00 |
| 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% | 659.383,00 |
| 08.05.2024 | 121,12 | 121,29 | 120,00 | 120,85 | -0,48% | 1.238.856,00 |
| 07.05.2024 | 121,13 | 122,18 | 120,60 | 121,43 | 0,72% | 1.334.998,00 |
| 06.05.2024 | 122,00 | 122,25 | 119,58 | 120,56 | -0,90% | 1.262.258,00 |
| 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% | 2.931.504,00 |
| 01.05.2024 | 118,09 | 121,20 | 116,93 | 119,56 | -0,60% | 2.701.558,00 |
| 30.04.2024 | 120,93 | 121,41 | 120,26 | 120,28 | -1,17% | 1.428.306,00 |
| 29.04.2024 | 119,40 | 121,76 | 119,40 | 121,71 | 1,98% | 1.194.745,00 |
| 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% | 1.078.771,00 |
| 24.04.2024 | 121,55 | 122,42 | 121,01 | 121,17 | -0,29% | 978.424,00 |
| 23.04.2024 | 120,63 | 121,62 | 120,27 | 121,52 | 0,61% | 742.692,00 |
| 22.04.2024 | 120,26 | 121,41 | 119,18 | 120,78 | 1,13% | 916.327,00 |
| 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% | 1.442.170,00 |
| 17.04.2024 | 122,87 | 122,87 | 120,04 | 121,30 | -0,63% | 1.520.357,00 |
| 16.04.2024 | 123,96 | 124,32 | 121,40 | 122,07 | -1,56% | 1.626.907,00 |
| 15.04.2024 | 126,00 | 127,32 | 123,96 | 124,00 | -0,39% | 1.041.803,00 |
| 12.04.2024 | 126,40 | 127,10 | 123,71 | 124,48 | -2,38% | 1.048.564,00 |
| 11.04.2024 | 128,55 | 128,55 | 126,98 | 127,52 | -0,16% | 1.084.294,00 |
| 10.04.2024 | 127,81 | 127,94 | 126,39 | 127,72 | -1,30% | 823.293,00 |
| 09.04.2024 | 127,36 | 129,50 | 126,55 | 129,40 | 2,14% | 1.202.247,00 |
| 08.04.2024 | 127,31 | 127,63 | 126,59 | 126,69 | -0,50% | 1.087.763,00 |
| 05.04.2024 | 127,53 | 128,07 | 126,15 | 127,33 | -0,18% | 791.726,00 |
| 04.04.2024 | 130,89 | 130,89 | 127,43 | 127,56 | -1,88% | 1.027.868,00 |
| 03.04.2024 | 128,50 | 130,50 | 128,50 | 130,01 | 1,20% | 1.368.982,00 |
| 02.04.2024 | 129,25 | 129,30 | 127,57 | 128,47 | -0,99% | 1.056.086,00 |
| 01.04.2024 | 131,61 | 131,61 | 129,68 | 129,75 | -1,69% | 727.766,00 |
| 28.03.2024 | 132,93 | 133,90 | 131,60 | 131,98 | -0,48% | 1.425.289,00 |
| 27.03.2024 | 128,52 | 132,63 | 128,51 | 132,61 | 3,71% | 1.806.655,00 |
| 26.03.2024 | 128,37 | 128,61 | 127,85 | 127,87 | -0,03% | 1.078.491,00 |
| 25.03.2024 | 127,92 | 128,48 | 127,61 | 127,91 | 0,56% | 1.242.396,00 |
| 22.03.2024 | 127,27 | 127,65 | 125,88 | 127,20 | 0,10% | 1.419.231,00 |
| 21.03.2024 | 126,99 | 127,50 | 126,14 | 127,07 | 0,43% | 743.027,00 |
| 20.03.2024 | 126,24 | 127,35 | 125,88 | 126,53 | -0,10% | 1.068.746,00 |
| 19.03.2024 | 126,00 | 126,75 | 124,91 | 126,66 | 0,56% | 949.149,00 |
| 18.03.2024 | 125,27 | 126,31 | 125,10 | 125,96 | 0,63% | 958.810,00 |
| 15.03.2024 | 124,38 | 125,68 | 124,38 | 125,17 | -0,45% | 2.672.395,00 |
| 14.03.2024 | 126,26 | 126,94 | 125,05 | 125,73 | -0,68% | 1.202.960,00 |
| 13.03.2024 | 128,24 | 128,47 | 126,47 | 126,59 | -1,26% | 836.123,00 |
| 12.03.2024 | 127,62 | 128,42 | 127,12 | 128,21 | 0,13% | 1.071.910,00 |
| 11.03.2024 | 126,70 | 128,36 | 126,17 | 128,04 | 1,03% | 1.079.753,00 |
| 08.03.2024 | 126,98 | 128,15 | 126,40 | 126,74 | -0,49% | 1.395.172,00 |
| 07.03.2024 | 126,63 | 128,14 | 126,24 | 127,36 | 1,22% | 1.046.108,00 |
| 06.03.2024 | 125,02 | 126,81 | 124,83 | 125,83 | 0,84% | 753.088,00 |
| 05.03.2024 | 125,92 | 126,36 | 124,42 | 124,78 | -0,58% | 1.298.953,00 |