119,304$
-0,37%
Echtzeit-Aktienkurs Zimmer Biomet Holdings
Bid:
Ask:
Aktienkurse zur Zimmer Biomet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 119,49 | 119,94 | 118,66 | 119,35 | -0,33% | 1.099.195,00 |
| 25.04.2024 | 120,71 | 121,35 | 118,77 | 119,75 | -1,17% | 1.078.820,00 |
| 24.04.2024 | 121,55 | 122,42 | 121,01 | 121,17 | -0,29% | 978.733,00 |
| 23.04.2024 | 120,63 | 121,62 | 120,27 | 121,52 | 0,61% | 742.806,00 |
| 22.04.2024 | 120,26 | 121,41 | 119,18 | 120,78 | 1,13% | 918.343,00 |
| 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% | 1.442.392,00 |
| 17.04.2024 | 122,87 | 122,87 | 120,04 | 121,30 | -0,63% | 1.521.635,00 |
| 16.04.2024 | 123,96 | 124,32 | 121,40 | 122,07 | -1,56% | 1.628.505,00 |
| 15.04.2024 | 126,00 | 127,32 | 123,96 | 124,00 | -0,39% | 1.052.751,00 |
| 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% | 1.086.577,00 |
| 10.04.2024 | 127,81 | 127,94 | 126,39 | 127,72 | -1,30% | 823.294,00 |
| 09.04.2024 | 127,36 | 129,50 | 126,55 | 129,40 | 2,14% | 1.203.747,00 |
| 08.04.2024 | 127,31 | 127,63 | 126,59 | 126,69 | -0,50% | 1.106.453,00 |
| 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% | 1.033.003,00 |
| 03.04.2024 | 128,50 | 130,50 | 128,50 | 130,01 | 1,20% | 1.369.943,00 |
| 02.04.2024 | 129,25 | 129,30 | 127,57 | 128,47 | -0,99% | 1.057.030,00 |
| 01.04.2024 | 131,61 | 131,61 | 129,68 | 129,75 | -1,69% | 745.090,00 |
| 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% | 1.806.704,00 |
| 26.03.2024 | 128,37 | 128,61 | 127,85 | 127,87 | -0,03% | 1.080.443,00 |
| 25.03.2024 | 127,92 | 128,48 | 127,61 | 127,91 | 0,56% | 1.242.417,00 |
| 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% | 747.044,00 |
| 20.03.2024 | 126,24 | 127,35 | 125,88 | 126,53 | -0,10% | 1.069.238,00 |
| 19.03.2024 | 126,00 | 126,75 | 124,91 | 126,66 | 0,56% | 949.289,00 |
| 18.03.2024 | 125,27 | 126,31 | 125,10 | 125,96 | 0,63% | 972.376,00 |
| 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% | 1.203.903,00 |
| 13.03.2024 | 128,24 | 128,47 | 126,47 | 126,59 | -1,26% | 846.962,00 |
| 12.03.2024 | 127,62 | 128,42 | 127,12 | 128,21 | 0,13% | 1.072.974,00 |
| 11.03.2024 | 126,70 | 128,36 | 126,17 | 128,04 | 1,03% | 1.079.803,00 |
| 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% | 1.057.909,00 |
| 06.03.2024 | 125,02 | 126,81 | 124,83 | 125,83 | 0,84% | 753.094,00 |
| 05.03.2024 | 125,92 | 126,36 | 124,42 | 124,78 | -0,58% | 1.308.347,00 |
| 04.03.2024 | 123,76 | 126,47 | 122,49 | 125,51 | 1,21% | 1.658.536,00 |
| 01.03.2024 | 124,05 | 124,92 | 123,64 | 124,01 | -0,28% | 740.134,00 |
| 29.02.2024 | 124,22 | 124,84 | 122,90 | 124,36 | 0,19% | 2.415.826,00 |
| 28.02.2024 | 125,94 | 126,00 | 123,71 | 124,13 | -1,77% | 1.415.737,00 |
| 27.02.2024 | 126,62 | 127,06 | 126,08 | 126,37 | -0,40% | 840.233,00 |
| 26.02.2024 | 128,87 | 129,20 | 126,86 | 126,88 | -1,78% | 1.659.666,00 |
| 23.02.2024 | 128,63 | 129,52 | 128,08 | 129,18 | 0,50% | 1.023.534,00 |
| 22.02.2024 | 128,00 | 129,12 | 127,08 | 128,54 | 0,15% | 1.410.614,00 |
| 21.02.2024 | 125,09 | 128,85 | 124,41 | 128,35 | 2,70% | 2.217.300,00 |
| 20.02.2024 | 124,94 | 125,94 | 122,58 | 124,98 | 0,22% | 1.388.804,00 |
| 16.02.2024 | 124,15 | 125,96 | 124,02 | 124,71 | 0,25% | 1.455.459,00 |
| 15.02.2024 | 122,16 | 124,50 | 122,16 | 124,40 | 2,10% | 1.571.062,00 |
| 14.02.2024 | 123,42 | 124,18 | 121,59 | 121,84 | -1,07% | 1.754.566,00 |
| 13.02.2024 | 125,00 | 125,63 | 122,31 | 123,16 | -2,14% | 1.317.620,00 |
| 12.02.2024 | 122,91 | 126,02 | 122,84 | 125,85 | 2,48% | 1.836.756,00 |
| 09.02.2024 | 123,90 | 125,31 | 121,17 | 122,80 | -0,20% | 3.355.614,00 |
| 08.02.2024 | 120,67 | 124,53 | 119,13 | 123,04 | -3,54% | 4.306.794,00 |
| 07.02.2024 | 127,86 | 128,49 | 127,24 | 127,55 | -0,04% | 2.073.649,00 |
| 06.02.2024 | 125,25 | 127,62 | 125,25 | 127,60 | 1,79% | 1.828.637,00 |
| 05.02.2024 | 126,08 | 126,89 | 125,15 | 125,36 | -0,76% | 1.180.023,00 |
| 02.02.2024 | 126,91 | 127,40 | 125,60 | 126,32 | -0,73% | 1.058.527,00 |
| 01.02.2024 | 125,43 | 127,25 | 124,14 | 127,25 | 1,31% | 1.434.458,00 |
| 31.01.2024 | 124,02 | 127,45 | 124,02 | 125,60 | 2,64% | 2.460.104,00 |
| 30.01.2024 | 122,87 | 123,20 | 121,90 | 122,37 | -0,45% | 1.448.665,00 |
| 29.01.2024 | 121,25 | 122,93 | 120,94 | 122,92 | 1,01% | 1.261.065,00 |
| 26.01.2024 | 122,84 | 123,11 | 121,57 | 121,69 | -0,22% | 982.774,00 |
| 25.01.2024 | 119,98 | 121,96 | 119,98 | 121,96 | 1,19% | 1.127.570,00 |
| 24.01.2024 | 121,06 | 121,31 | 119,46 | 120,52 | -0,46% | 2.376.233,00 |
| 23.01.2024 | 124,27 | 125,00 | 120,43 | 121,08 | -1,23% | 1.996.283,00 |
| 22.01.2024 | 123,69 | 124,16 | 122,48 | 122,59 | -0,62% | 1.405.440,00 |
| 19.01.2024 | 123,92 | 124,05 | 122,02 | 123,36 | -0,38% | 1.562.921,00 |
| 18.01.2024 | 123,20 | 124,54 | 122,48 | 123,83 | 1,31% | 1.801.631,00 |
| 17.01.2024 | 122,03 | 122,58 | 121,16 | 122,23 | -0,33% | 1.128.373,00 |
| 16.01.2024 | 121,91 | 122,69 | 121,17 | 122,64 | -0,35% | 1.450.431,00 |
| 12.01.2024 | 123,69 | 124,75 | 122,35 | 123,07 | 0,56% | 1.735.839,00 |
| 11.01.2024 | 123,23 | 124,81 | 122,19 | 122,38 | -0,69% | 1.643.164,00 |
| 10.01.2024 | 121,70 | 123,67 | 121,62 | 123,23 | 1,12% | 1.679.991,00 |
| 09.01.2024 | 121,63 | 124,27 | 120,66 | 121,87 | -0,08% | 2.921.871,00 |
| 08.01.2024 | 120,63 | 122,78 | 120,52 | 121,97 | 1,66% | 1.427.554,00 |
| 05.01.2024 | 119,72 | 121,30 | 119,69 | 119,98 | -0,18% | 1.390.956,00 |
| 04.01.2024 | 119,90 | 120,88 | 119,40 | 120,20 | -0,22% | 2.099.400,00 |
| 03.01.2024 | 120,93 | 121,30 | 119,72 | 120,47 | -0,76% | 2.325.450,00 |
| 02.01.2024 | 121,02 | 122,40 | 120,72 | 121,39 | -0,25% | 1.087.454,00 |
| 29.12.2023 | 121,46 | 122,40 | 121,24 | 121,70 | 0,06% | 849.769,00 |
| 28.12.2023 | 120,93 | 122,08 | 120,90 | 121,63 | 0,41% | 662.236,00 |
| 27.12.2023 | 121,20 | 121,79 | 120,80 | 121,13 | -0,24% | 1.058.621,00 |
| 26.12.2023 | 120,22 | 121,92 | 120,20 | 121,42 | 0,71% | 1.870.741,00 |
| 22.12.2023 | 120,30 | 121,09 | 119,91 | 120,56 | 0,76% | 1.337.787,00 |
| 21.12.2023 | 120,57 | 121,16 | 119,09 | 119,65 | -0,29% | 1.971.160,00 |
| 20.12.2023 | 120,38 | 120,45 | 119,10 | 120,00 | 0,03% | 3.205.423,00 |
| 19.12.2023 | 118,71 | 120,02 | 118,51 | 119,97 | 0,98% | 1.508.944,00 |
| 18.12.2023 | 118,84 | 119,31 | 118,21 | 118,80 | 0,09% | 2.074.979,00 |
| 15.12.2023 | 118,00 | 118,98 | 117,31 | 118,69 | 0,13% | 4.073.985,00 |
| 14.12.2023 | 119,09 | 120,33 | 118,43 | 118,53 | 0,53% | 2.049.011,00 |
| 13.12.2023 | 117,34 | 118,15 | 116,50 | 117,90 | 0,38% | 2.301.313,00 |
| 12.12.2023 | 118,31 | 118,31 | 116,95 | 117,45 | -0,45% | 2.051.339,00 |
| 11.12.2023 | 117,17 | 118,27 | 116,96 | 117,98 | 0,58% | 2.066.272,00 |
| 08.12.2023 | 117,31 | 117,76 | 116,76 | 117,30 | 0,01% | 1.357.927,00 |
| 07.12.2023 | 116,56 | 117,59 | 115,59 | 117,29 | 1,00% | 1.141.292,00 |
| 06.12.2023 | 116,36 | 116,59 | 115,29 | 116,13 | 0,27% | 1.385.844,00 |
| 05.12.2023 | 116,36 | 116,36 | 114,64 | 115,82 | -0,92% | 1.028.383,00 |
| 04.12.2023 | 117,30 | 118,87 | 116,64 | 116,89 | -0,92% | 1.534.033,00 |