Echtzeit-Aktienkurs Zimmer Biomet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 161,54 | 164,88 | 0,00 | 163,11 | -0,86% | - |
| 25.02.2021 | 164,50 | 164,54 | 164,48 | 164,52 | 0,43% | - |
| 24.02.2021 | 163,89 | 163,89 | 163,80 | 163,80 | 1,23% | - |
| 23.02.2021 | 163,59 | 163,60 | 161,09 | 161,82 | 0,89% | - |
| 22.02.2021 | 156,73 | 161,14 | 156,66 | 160,40 | 2,37% | - |
| 19.02.2021 | 157,61 | 157,98 | 156,23 | 156,68 | -0,13% | - |
| 18.02.2021 | 155,42 | 157,98 | 155,13 | 156,88 | -1,11% | - |
| 17.02.2021 | 158,34 | 159,24 | 157,08 | 158,64 | -1,14% | - |
| 16.02.2021 | 161,31 | 161,37 | 159,76 | 160,47 | -0,55% | - |
| 12.02.2021 | 161,42 | 162,12 | 160,33 | 161,36 | -0,49% | - |
| 11.02.2021 | 163,41 | 163,61 | 160,95 | 162,15 | 1,14% | - |
| 10.02.2021 | 162,21 | 162,42 | 160,04 | 160,33 | 0,72% | - |
| 09.02.2021 | 159,22 | 159,61 | 157,66 | 159,18 | -0,37% | - |
| 08.02.2021 | 159,76 | 161,13 | 159,13 | 159,77 | -0,04% | - |
| 05.02.2021 | 163,66 | 164,34 | 158,52 | 159,83 | -0,60% | - |
| 04.02.2021 | 162,45 | 163,68 | 160,55 | 160,79 | 1,44% | - |
| 03.02.2021 | 156,60 | 159,05 | 155,93 | 158,51 | -0,30% | - |
| 02.02.2021 | 157,47 | 160,68 | 156,70 | 158,98 | 3,25% | - |
| 01.02.2021 | 153,98 | 153,98 | 153,98 | 153,98 | -0,32% | - |
| 29.01.2021 | 155,04 | 155,41 | 0,00 | 154,48 | -1,75% | - |
| 28.01.2021 | 157,08 | 159,22 | 156,88 | 157,23 | 3,07% | - |
| 27.01.2021 | 156,07 | 156,45 | 152,06 | 152,55 | -3,57% | - |
| 26.01.2021 | 159,44 | 159,44 | 157,29 | 158,19 | -0,68% | - |
| 25.01.2021 | 158,60 | 159,38 | 156,59 | 159,27 | -1,22% | - |
| 22.01.2021 | 161,17 | 161,46 | 160,57 | 161,25 | -1,08% | - |
| 21.01.2021 | 162,97 | 163,09 | 162,97 | 163,01 | -0,32% | - |
| 20.01.2021 | 163,53 | 163,53 | 163,53 | 163,53 | 2,05% | - |
| 19.01.2021 | 160,11 | 160,47 | 159,24 | 160,25 | 0,15% | - |
| 15.01.2021 | 161,75 | 162,69 | 159,45 | 160,00 | -1,66% | - |
| 14.01.2021 | 162,82 | 162,82 | 162,70 | 162,70 | -0,22% | - |
| 13.01.2021 | 161,27 | 163,99 | 160,82 | 163,05 | 1,96% | - |
| 12.01.2021 | 159,97 | 160,01 | 159,91 | 159,91 | 0,59% | - |
| 11.01.2021 | 158,93 | 158,98 | 158,93 | 158,98 | -0,08% | - |
| 08.01.2021 | 160,47 | 161,90 | 158,33 | 159,10 | -0,25% | - |
| 07.01.2021 | 160,99 | 161,11 | 158,84 | 159,50 | -0,57% | - |
| 06.01.2021 | 158,67 | 160,79 | 157,11 | 160,41 | 2,78% | - |
| 05.01.2021 | 154,98 | 157,27 | 153,22 | 156,07 | 1,89% | - |
| 04.01.2021 | 155,48 | 155,49 | 150,80 | 153,18 | -0,59% | - |
| 31.12.2020 | 152,11 | 154,44 | 151,99 | 154,09 | 1,20% | - |
| 30.12.2020 | 153,38 | 153,62 | 151,37 | 152,27 | -0,24% | - |
| 29.12.2020 | 152,11 | 153,34 | 151,34 | 152,63 | 2,47% | - |
| 28.12.2020 | 150,79 | 150,95 | 148,91 | 148,95 | 0,19% | - |
| 24.12.2020 | 149,44 | 152,27 | 148,66 | 148,66 | -0,43% | - |
| 23.12.2020 | 150,36 | 151,79 | 148,96 | 149,31 | -0,94% | - |
| 22.12.2020 | 148,11 | 151,70 | 147,96 | 150,73 | 1,58% | - |
| 21.12.2020 | 147,80 | 150,31 | 147,50 | 148,38 | -2,35% | - |
| 18.12.2020 | 149,79 | 152,48 | 148,71 | 151,95 | 0,30% | - |
| 17.12.2020 | 149,32 | 152,08 | 149,16 | 151,50 | 1,58% | - |
| 16.12.2020 | 148,79 | 150,11 | 148,50 | 149,15 | -0,29% | - |
| 15.12.2020 | 145,94 | 158,21 | 145,86 | 149,58 | 9,25% | - |
| 14.12.2020 | 143,12 | 143,15 | 121,67 | 136,91 | -2,92% | - |
| 11.12.2020 | 141,47 | 141,54 | 132,00 | 141,02 | -2,07% | - |
| 10.12.2020 | 147,21 | 150,61 | 118,55 | 144,01 | -2,35% | - |
| 09.12.2020 | 147,47 | 147,47 | 147,46 | 147,47 | -1,48% | - |
| 08.12.2020 | 144,54 | 149,68 | 142,52 | 149,68 | 0,11% | - |
| 07.12.2020 | 146,68 | 153,52 | 142,15 | 149,51 | 0,46% | - |
| 04.12.2020 | 146,97 | 149,08 | 146,68 | 148,82 | 3,42% | - |
| 03.12.2020 | 145,99 | 147,47 | 143,90 | 143,90 | -1,87% | - |
| 02.12.2020 | 147,79 | 150,05 | 0,00 | 146,63 | -0,91% | - |
| 01.12.2020 | 146,12 | 162,96 | 146,12 | 147,98 | -0,74% | - |
| 30.11.2020 | 149,01 | 149,08 | 149,01 | 149,08 | -1,12% | - |
| 27.11.2020 | 149,81 | 150,77 | 149,41 | 150,77 | 0,72% | - |
| 25.11.2020 | 149,21 | 150,73 | 149,19 | 149,68 | -0,69% | - |
| 24.11.2020 | 150,57 | 151,88 | 150,34 | 150,72 | 2,98% | - |
| 23.11.2020 | 146,13 | 147,59 | 145,59 | 146,36 | 0,02% | - |
| 20.11.2020 | 145,13 | 147,19 | 144,46 | 146,33 | -0,18% | - |
| 19.11.2020 | 146,80 | 147,24 | 145,20 | 146,59 | -1,19% | - |
| 18.11.2020 | 151,87 | 153,24 | 148,30 | 148,35 | -1,23% | - |
| 17.11.2020 | 145,55 | 150,41 | 145,21 | 150,19 | 0,21% | - |
| 16.11.2020 | 148,69 | 150,70 | 147,34 | 149,87 | -1,02% | - |
| 13.11.2020 | 150,08 | 152,04 | 149,87 | 151,41 | 2,12% | - |
| 12.11.2020 | 148,80 | 150,80 | 147,24 | 148,27 | -0,74% | - |
| 11.11.2020 | 149,33 | 149,49 | 146,68 | 149,38 | -0,57% | - |
| 10.11.2020 | 154,28 | 154,28 | 150,13 | 150,24 | -3,73% | - |
| 09.11.2020 | 158,19 | 159,26 | 154,79 | 156,05 | 12,42% | - |
| 06.11.2020 | 140,86 | 143,91 | 137,16 | 138,80 | -0,67% | - |
| 05.11.2020 | 138,66 | 141,13 | 138,19 | 139,75 | 2,36% | - |
| 04.11.2020 | 136,74 | 140,75 | 136,34 | 136,52 | -0,15% | - |
| 03.11.2020 | 134,96 | 137,39 | 134,24 | 136,73 | 3,60% | - |
| 02.11.2020 | 132,65 | 134,02 | 130,82 | 131,98 | 0,10% | - |
| 30.10.2020 | 132,64 | 133,29 | 130,04 | 131,85 | -1,96% | - |
| 29.10.2020 | 132,72 | 134,76 | 131,49 | 134,49 | 0,84% | - |
| 28.10.2020 | 133,36 | 133,36 | 133,36 | 133,36 | -3,83% | - |
| 27.10.2020 | 138,63 | 138,68 | 138,63 | 138,68 | -0,66% | - |
| 26.10.2020 | 141,00 | 141,01 | 138,01 | 139,59 | -2,17% | - |
| 23.10.2020 | 143,19 | 143,44 | 142,27 | 142,68 | -0,37% | - |
| 22.10.2020 | 143,38 | 144,38 | 141,16 | 143,22 | 1,00% | - |
| 21.10.2020 | 141,88 | 142,72 | 141,27 | 141,80 | -0,13% | - |
| 20.10.2020 | 143,30 | 144,35 | 141,58 | 141,98 | -0,02% | - |
| 19.10.2020 | 147,33 | 147,52 | 141,35 | 142,02 | -3,36% | - |
| 16.10.2020 | 148,19 | 149,29 | 146,62 | 146,96 | -0,36% | - |
| 15.10.2020 | 143,87 | 148,02 | 143,13 | 147,49 | 1,26% | - |
| 14.10.2020 | 148,09 | 148,54 | 145,43 | 145,66 | 0,47% | - |
| 13.10.2020 | 146,21 | 146,62 | 144,49 | 144,99 | -2,83% | - |
| 12.10.2020 | 148,55 | 149,68 | 147,98 | 149,22 | 0,70% | - |
| 09.10.2020 | 148,27 | 149,80 | 147,76 | 148,18 | 0,72% | - |
| 08.10.2020 | 146,26 | 147,54 | 145,47 | 147,12 | 1,25% | - |
| 07.10.2020 | 143,64 | 145,91 | 143,32 | 145,30 | 2,99% | - |
| 06.10.2020 | 141,08 | 141,08 | 141,08 | 141,08 | -0,38% | - |
| 05.10.2020 | 141,55 | 141,63 | 141,55 | 141,62 | 2,84% | - |