112,625€
0,60%
Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 112,45 | 112,45 | 112,45 | 112,45 | 0,45% | - |
| 09.05.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -0,53% | - |
| 08.05.2024 | 112,60 | 112,60 | 112,55 | 112,55 | 0,85% | - |
| 07.05.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,98% | - |
| 06.05.2024 | 112,70 | 112,70 | 112,70 | 112,70 | 2,22% | - |
| 03.05.2024 | 110,25 | 110,25 | 110,25 | 110,25 | -1,08% | - |
| 02.05.2024 | 111,45 | 111,45 | 111,45 | 111,45 | -2,37% | - |
| 30.04.2024 | 113,25 | 114,15 | 113,25 | 114,15 | 2,79% | 1,00 |
| 29.04.2024 | 111,05 | 111,05 | 111,05 | 111,05 | -0,72% | - |
| 26.04.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -1,37% | - |
| 25.04.2024 | 112,30 | 113,40 | 112,30 | 113,40 | 0,04% | 1,00 |
| 24.04.2024 | 113,35 | 113,35 | 113,35 | 113,35 | 0,31% | - |
| 23.04.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 0,94% | - |
| 22.04.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -0,49% | - |
| 19.04.2024 | 111,35 | 112,50 | 111,35 | 112,50 | -0,79% | 90,00 |
| 18.04.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -1,00% | - |
| 17.04.2024 | 114,55 | 114,55 | 114,55 | 114,55 | -1,46% | - |
| 16.04.2024 | 116,25 | 116,25 | 116,25 | 116,25 | -0,34% | - |
| 15.04.2024 | 116,65 | 116,65 | 116,65 | 116,65 | -1,73% | - |
| 12.04.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 0,17% | - |
| 11.04.2024 | 118,50 | 118,50 | 118,50 | 118,50 | -0,21% | - |
| 10.04.2024 | 118,80 | 118,80 | 118,75 | 118,75 | 2,15% | - |
| 09.04.2024 | 116,25 | 116,25 | 116,25 | 116,25 | -0,64% | - |
| 08.04.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,43% | - |
| 05.04.2024 | 117,50 | 117,50 | 117,50 | 117,50 | -1,76% | - |
| 04.04.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,80% | - |
| 03.04.2024 | 118,65 | 118,65 | 118,65 | 118,65 | -1,45% | - |
| 02.04.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -1,35% | - |
| 28.03.2024 | 122,05 | 122,05 | 122,05 | 122,05 | 3,61% | - |
| 27.03.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -0,04% | - |
| 26.03.2024 | 117,85 | 117,85 | 117,85 | 117,85 | 0,55% | - |
| 25.03.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,00% | - |
| 22.03.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 1,25% | - |
| 21.03.2024 | 115,75 | 115,75 | 115,75 | 115,75 | -0,39% | - |
| 20.03.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,39% | - |
| 19.03.2024 | 115,50 | 115,75 | 115,50 | 115,75 | 0,74% | 3,00 |
| 18.03.2024 | 114,90 | 114,90 | 114,90 | 114,90 | -0,35% | - |
| 15.03.2024 | 115,20 | 115,30 | 115,20 | 115,30 | -0,26% | - |
| 14.03.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -1,24% | - |
| 13.03.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -0,09% | - |
| 12.03.2024 | 117,15 | 117,15 | 117,15 | 117,15 | 1,52% | - |
| 11.03.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -0,56% | - |
| 08.03.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 0,96% | - |
| 07.03.2024 | 114,95 | 114,95 | 114,95 | 114,95 | 0,22% | - |
| 06.03.2024 | 114,70 | 114,70 | 114,70 | 114,70 | -0,43% | - |
| 05.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 1,05% | - |
| 04.03.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,74% | - |
| 01.03.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 0,53% | - |
| 29.02.2024 | 114,25 | 114,25 | 114,25 | 114,25 | -1,89% | - |
| 28.02.2024 | 116,45 | 116,45 | 116,45 | 116,45 | -0,13% | - |
| 27.02.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -0,72% | - |
| 26.02.2024 | 118,90 | 118,90 | 117,45 | 117,45 | -0,93% | 22,00 |
| 23.02.2024 | 118,55 | 118,55 | 118,55 | 118,55 | -0,25% | - |
| 22.02.2024 | 118,85 | 118,85 | 118,85 | 118,85 | 3,12% | - |
| 21.02.2024 | 115,25 | 115,25 | 115,25 | 115,25 | 0,00% | - |
| 20.02.2024 | 115,25 | 115,25 | 115,25 | 115,25 | -0,13% | - |
| 19.02.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,09% | - |
| 16.02.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 1,77% | - |
| 15.02.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -1,31% | - |
| 14.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,46% | - |
| 13.02.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 2,64% | - |
| 12.02.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -0,22% | - |
| 09.02.2024 | 113,75 | 113,75 | 113,75 | 113,75 | -3,64% | - |
| 08.02.2024 | 118,05 | 118,05 | 118,05 | 118,05 | -0,13% | - |
| 07.02.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,59% | - |
| 06.02.2024 | 116,35 | 116,35 | 116,35 | 116,35 | -0,39% | - |
| 05.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -0,26% | - |
| 02.02.2024 | 117,10 | 117,10 | 117,10 | 117,10 | 0,77% | - |
| 01.02.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 3,20% | 5,00 |
| 31.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -0,62% | - |
| 30.01.2024 | 113,30 | 113,30 | 113,30 | 113,30 | 1,25% | - |
| 29.01.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,13% | - |
| 26.01.2024 | 112,05 | 112,05 | 112,05 | 112,05 | 1,45% | - |
| 25.01.2024 | 110,45 | 110,45 | 110,45 | 110,45 | -0,85% | - |
| 24.01.2024 | 111,40 | 111,40 | 111,40 | 111,40 | -0,62% | - |
| 23.01.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -0,80% | - |
| 22.01.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,53% | - |
| 19.01.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 1,52% | - |
| 18.01.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,31% | - |
| 17.01.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 0,09% | - |
| 16.01.2024 | 112,15 | 112,15 | 112,15 | 112,15 | 0,04% | - |
| 15.01.2024 | 112,10 | 112,10 | 112,10 | 112,10 | 0,85% | - |
| 12.01.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -0,85% | - |
| 11.01.2024 | 112,10 | 112,10 | 112,10 | 112,10 | 0,76% | - |
| 10.01.2024 | 111,25 | 111,25 | 111,25 | 111,25 | 0,23% | - |
| 09.01.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 1,65% | - |
| 08.01.2024 | 109,20 | 109,20 | 109,20 | 109,20 | -0,46% | - |
| 05.01.2024 | 109,70 | 109,70 | 109,70 | 109,70 | -0,32% | - |
| 04.01.2024 | 110,05 | 110,05 | 110,05 | 110,05 | -0,41% | - |
| 03.01.2024 | 110,50 | 110,50 | 110,50 | 110,50 | 0,32% | - |
| 02.01.2024 | 110,15 | 110,15 | 110,15 | 110,15 | 0,36% | - |
| 29.12.2023 | 109,70 | 109,75 | 109,70 | 109,75 | 0,87% | - |
| 28.12.2023 | 108,80 | 108,80 | 108,80 | 108,80 | 1,12% | - |
| 27.12.2023 | 107,60 | 107,60 | 107,60 | 107,60 | -0,74% | - |
| 22.12.2023 | 108,40 | 108,40 | 108,40 | 108,40 | -1,19% | - |
| 21.12.2023 | 109,70 | 109,70 | 109,70 | 109,70 | 0,41% | - |
| 20.12.2023 | 109,25 | 109,25 | 109,25 | 109,25 | 0,69% | - |
| 19.12.2023 | 108,50 | 108,50 | 108,50 | 108,50 | -0,18% | - |
| 18.12.2023 | 108,70 | 108,70 | 108,70 | 108,70 | 0,93% | - |
| 15.12.2023 | 107,70 | 107,70 | 107,70 | 107,70 | -0,42% | - |