111,550€
-0,13%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 111,75 | 112,15 | 110,80 | 111,55 | -0,13% | - |
| 25.04.2024 | 113,03 | 113,23 | 110,90 | 111,70 | -1,37% | - |
| 24.04.2024 | 113,65 | 114,40 | 113,25 | 113,25 | -0,18% | - |
| 23.04.2024 | 113,33 | 113,60 | 112,35 | 113,45 | 0,13% | - |
| 22.04.2024 | 112,13 | 113,95 | 111,83 | 113,30 | 0,94% | 118,00 |
| 19.04.2024 | 111,78 | 112,58 | 111,65 | 112,25 | 0,18% | 124,00 |
| 18.04.2024 | 113,70 | 114,15 | 111,45 | 112,05 | -1,58% | - |
| 17.04.2024 | 115,03 | 115,30 | 112,80 | 113,85 | -0,96% | - |
| 16.04.2024 | 116,68 | 117,05 | 114,25 | 114,95 | -1,67% | - |
| 15.04.2024 | 117,08 | 119,65 | 116,60 | 116,90 | -0,04% | 22,00 |
| 12.04.2024 | 119,03 | 119,75 | 116,30 | 116,95 | -1,68% | 12,00 |
| 11.04.2024 | 118,88 | 119,70 | 118,55 | 118,95 | -0,08% | - |
| 10.04.2024 | 119,23 | 119,58 | 117,73 | 119,05 | -0,13% | - |
| 09.04.2024 | 116,68 | 119,20 | 116,48 | 119,20 | 2,19% | - |
| 08.04.2024 | 117,43 | 117,70 | 116,60 | 116,65 | -0,72% | 2,00 |
| 05.04.2024 | 117,88 | 118,88 | 117,10 | 117,50 | -0,25% | - |
| 04.04.2024 | 119,98 | 120,35 | 117,55 | 117,80 | -1,92% | 1,00 |
| 03.04.2024 | 119,13 | 120,45 | 118,98 | 120,10 | 0,63% | 3,00 |
| 02.04.2024 | 120,88 | 120,95 | 118,45 | 119,35 | -2,39% | 70,00 |
| 28.03.2024 | 122,48 | 123,75 | 120,70 | 122,28 | -0,14% | 649,00 |
| 27.03.2024 | 118,10 | 122,50 | 118,00 | 122,45 | 3,66% | - |
| 26.03.2024 | 117,93 | 118,80 | 117,85 | 118,13 | 0,08% | - |
| 25.03.2024 | 117,55 | 118,58 | 117,10 | 118,03 | 0,28% | 11,00 |
| 22.03.2024 | 117,65 | 118,13 | 116,38 | 117,70 | 0,26% | - |
| 21.03.2024 | 115,83 | 117,40 | 115,55 | 117,40 | 1,32% | 62,00 |
| 20.03.2024 | 116,53 | 116,85 | 115,48 | 115,88 | -0,60% | - |
| 19.03.2024 | 115,95 | 116,75 | 115,05 | 116,58 | 0,56% | - |
| 18.03.2024 | 114,83 | 116,10 | 114,68 | 115,93 | 0,94% | - |
| 15.03.2024 | 115,53 | 115,95 | 114,30 | 114,85 | -0,52% | 2,00 |
| 14.03.2024 | 115,80 | 116,28 | 114,65 | 115,45 | -0,17% | 54,00 |
| 13.03.2024 | 117,13 | 117,43 | 115,55 | 115,65 | -1,32% | 100,00 |
| 12.03.2024 | 117,13 | 117,68 | 116,63 | 117,20 | 0,02% | 68,00 |
| 11.03.2024 | 115,78 | 117,50 | 115,35 | 117,18 | 1,03% | 8,00 |
| 08.03.2024 | 116,35 | 116,93 | 115,53 | 115,98 | -0,39% | 4,00 |
| 07.03.2024 | 115,35 | 117,10 | 115,25 | 116,43 | 0,91% | - |
| 06.03.2024 | 114,90 | 116,28 | 114,83 | 115,38 | 0,24% | 30,00 |
| 05.03.2024 | 115,53 | 116,25 | 114,65 | 115,10 | -0,50% | 4,00 |
| 04.03.2024 | 114,28 | 116,50 | 113,25 | 115,68 | 1,09% | - |
| 01.03.2024 | 115,13 | 115,28 | 114,43 | 114,43 | -0,63% | - |
| 29.02.2024 | 114,53 | 115,33 | 113,28 | 115,15 | 0,52% | 45,00 |
| 28.02.2024 | 116,65 | 116,85 | 114,15 | 114,55 | -1,76% | 42,00 |
| 27.02.2024 | 116,88 | 117,28 | 116,28 | 116,60 | -0,38% | 40,00 |
| 26.02.2024 | 119,25 | 119,35 | 116,93 | 117,05 | -2,03% | 48,00 |
| 23.02.2024 | 118,80 | 119,70 | 118,53 | 119,48 | 0,38% | - |
| 22.02.2024 | 118,60 | 120,03 | 117,58 | 119,03 | 0,21% | 78,00 |
| 21.02.2024 | 115,60 | 119,08 | 115,10 | 118,78 | 2,77% | 121,00 |
| 20.02.2024 | 115,68 | 116,45 | 113,38 | 115,58 | -0,17% | - |
| 19.02.2024 | 115,73 | 116,30 | 115,68 | 115,78 | 0,00% | 10,00 |
| 16.02.2024 | 115,53 | 116,85 | 115,35 | 115,78 | 0,17% | 18,00 |
| 15.02.2024 | 113,68 | 115,58 | 113,23 | 115,58 | 1,87% | 1,00 |
| 14.02.2024 | 114,90 | 115,65 | 113,33 | 113,45 | -1,45% | 5,00 |
| 13.02.2024 | 116,15 | 117,18 | 114,25 | 115,13 | -1,48% | 185,00 |
| 12.02.2024 | 113,78 | 116,88 | 113,63 | 116,85 | 2,61% | - |
| 09.02.2024 | 114,15 | 116,18 | 112,35 | 113,88 | -0,35% | - |
| 08.02.2024 | 118,30 | 123,00 | 109,35 | 114,28 | -3,50% | 244,00 |
| 07.02.2024 | 118,65 | 119,40 | 118,15 | 118,43 | -0,08% | - |
| 06.02.2024 | 116,55 | 118,68 | 116,50 | 118,53 | 1,50% | 7,00 |
| 05.02.2024 | 117,03 | 118,18 | 116,50 | 116,78 | -0,28% | - |
| 02.02.2024 | 117,05 | 117,75 | 116,38 | 117,10 | 0,15% | - |
| 01.02.2024 | 116,38 | 116,98 | 114,70 | 116,93 | 0,52% | 10,00 |
| 31.01.2024 | 113,08 | 117,50 | 112,68 | 116,33 | 3,06% | 28,00 |
| 30.01.2024 | 113,58 | 113,58 | 112,45 | 112,88 | -0,53% | 3,00 |
| 29.01.2024 | 112,18 | 113,48 | 111,90 | 113,48 | 1,20% | 1,00 |
| 26.01.2024 | 112,43 | 113,85 | 111,93 | 112,13 | -0,27% | 50,00 |
| 25.01.2024 | 110,88 | 112,43 | 110,35 | 112,43 | 1,47% | 335,00 |
| 24.01.2024 | 111,53 | 111,55 | 109,55 | 110,80 | -0,78% | 11,00 |
| 23.01.2024 | 112,33 | 115,53 | 110,98 | 111,68 | -0,84% | 2,00 |
| 22.01.2024 | 113,18 | 114,03 | 112,55 | 112,63 | -0,49% | - |
| 19.01.2024 | 113,78 | 114,40 | 112,20 | 113,18 | -0,70% | 1,00 |
| 18.01.2024 | 112,13 | 114,38 | 112,08 | 113,98 | 1,42% | - |
| 17.01.2024 | 112,78 | 112,85 | 111,85 | 112,38 | -0,35% | - |
| 16.01.2024 | 112,58 | 113,03 | 111,65 | 112,78 | 0,40% | 5,00 |
| 15.01.2024 | 112,28 | 112,85 | 112,18 | 112,33 | 0,13% | 11,00 |
| 12.01.2024 | 111,50 | 113,60 | 111,38 | 112,18 | 0,45% | 26,00 |
| 11.01.2024 | 112,28 | 113,90 | 111,48 | 111,68 | -0,62% | - |
| 10.01.2024 | 111,48 | 112,88 | 111,10 | 112,38 | 0,76% | - |
| 09.01.2024 | 111,28 | 113,68 | 110,25 | 111,53 | 0,31% | 20,00 |
| 08.01.2024 | 109,40 | 111,90 | 109,30 | 111,18 | 1,32% | 2,00 |
| 05.01.2024 | 109,95 | 110,35 | 109,10 | 109,73 | -0,09% | 2,00 |
| 04.01.2024 | 110,28 | 110,30 | 108,45 | 109,83 | -0,50% | 24,00 |
| 03.01.2024 | 110,73 | 111,20 | 109,75 | 110,38 | -0,59% | 1,00 |
| 02.01.2024 | 110,35 | 111,68 | 110,33 | 111,03 | 0,91% | - |
| 29.12.2023 | 109,90 | 110,30 | 109,75 | 110,03 | 0,11% | 1,00 |
| 28.12.2023 | 109,15 | 110,15 | 108,98 | 109,90 | 0,85% | 56,00 |
| 27.12.2023 | 108,30 | 110,73 | 107,98 | 108,98 | -0,46% | - |
| 22.12.2023 | 108,65 | 109,95 | 107,90 | 109,48 | 0,55% | 30,00 |
| 21.12.2023 | 109,65 | 110,25 | 108,30 | 108,88 | -0,55% | 104,00 |
| 20.12.2023 | 109,43 | 109,85 | 108,83 | 109,48 | 0,18% | 1,00 |
| 19.12.2023 | 108,70 | 109,28 | 108,20 | 109,28 | 0,41% | 104,00 |
| 18.12.2023 | 108,85 | 109,68 | 108,18 | 108,83 | -0,21% | 125,00 |
| 15.12.2023 | 108,03 | 109,08 | 107,48 | 109,05 | 1,16% | 2,00 |
| 14.12.2023 | 108,30 | 109,78 | 107,65 | 107,80 | -0,53% | 147,00 |
| 13.12.2023 | 108,93 | 109,45 | 107,85 | 108,38 | -0,32% | - |
| 12.12.2023 | 109,50 | 109,78 | 108,35 | 108,73 | -0,69% | 114,00 |
| 11.12.2023 | 108,95 | 109,98 | 108,75 | 109,48 | 0,50% | 20,00 |
| 08.12.2023 | 108,78 | 109,45 | 108,60 | 108,93 | 0,21% | 105,00 |
| 07.12.2023 | 107,85 | 108,90 | 107,30 | 108,70 | 0,72% | 10,00 |
| 06.12.2023 | 107,35 | 108,35 | 106,85 | 107,93 | 0,61% | 15,00 |
| 05.12.2023 | 107,75 | 108,10 | 106,10 | 107,28 | -0,72% | - |
| 04.12.2023 | 108,45 | 109,83 | 107,78 | 108,05 | -0,51% | 5,00 |