Deutsche Märkte schließen in 4 Stunden 33 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,12-0,61 (-0,52%)
Börsenschluss: 04:04PM EDT
115,51 -0,61 (-0,53%)
Nachbörse: 06:24PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 2022------
16. Aug. 2022115,86116,71115,49116,12116,12944.800
15. Aug. 2022116,76117,92116,59116,73116,731.035.100
12. Aug. 2022115,52117,29115,30117,22117,22641.900
11. Aug. 2022115,67116,94114,72115,00115,00594.800
10. Aug. 2022114,41115,15113,41114,97114,97643.800
09. Aug. 2022112,91113,35112,14112,49112,49869.500
08. Aug. 2022113,83114,37113,00113,16113,16534.200
05. Aug. 2022112,51113,83112,25113,26113,26596.900
04. Aug. 2022115,84115,84113,27113,35113,35852.600
03. Aug. 2022115,05116,30114,17115,61115,611.339.600
02. Aug. 2022113,01116,46113,00114,06114,062.076.200
01. Aug. 2022109,25110,73107,07109,76109,761.488.800
29. Juli 2022110,40110,99108,73110,39110,391.580.500
28. Juli 2022110,76111,19107,65110,78110,782.278.200
27. Juli 2022109,20111,39108,50111,11111,111.650.700
26. Juli 2022108,26108,67106,91108,02108,021.154.000
25. Juli 2022107,01108,25106,73107,90107,901.254.100
22. Juli 2022108,32109,21106,63107,00107,001.140.900
21. Juli 2022108,29109,34108,02108,45108,451.222.700
20. Juli 2022107,29109,13106,82108,00108,001.281.700
19. Juli 2022105,04107,84104,79107,24107,241.471.100
18. Juli 2022103,77105,14103,17103,48103,481.021.900
15. Juli 2022103,80104,16102,57103,51103,51883.000
14. Juli 2022101,01101,92100,39101,65101,651.175.000
13. Juli 2022101,45103,06100,54102,44102,441.064.700
12. Juli 2022102,50103,88102,50103,03103,03965.800
11. Juli 2022103,79104,56102,63103,30103,30996.500
08. Juli 2022106,09106,79105,16105,34105,34747.000
07. Juli 2022105,78106,20104,42106,06106,06949.800
06. Juli 2022106,65107,08104,74105,73105,73873.200
05. Juli 2022105,99106,93104,21106,89106,89838.400
01. Juli 2022105,21107,36104,34107,27107,27954.200
30. Juni 2022105,43106,92103,18105,06105,061.466.500
29. Juni 2022106,72107,55105,90106,55106,551.240.300
28. Juni 2022109,00110,31106,38106,48106,48846.500
27. Juni 2022109,12109,31107,62108,51108,51953.100
24. Juni 2022107,53109,20105,61108,87108,871.580.800
23. Juni 2022105,44106,95104,88106,40106,401.168.100
22. Juni 2022101,50107,20101,22105,31105,311.754.100
21. Juni 2022104,56105,32101,98102,23102,231.235.600
17. Juni 2022103,45105,16102,22102,65102,652.228.200
16. Juni 2022104,59104,70102,50103,24103,241.468.800
15. Juni 2022106,01108,56105,83106,97106,971.286.500
14. Juni 2022109,93109,93104,57105,27105,271.684.400
13. Juni 2022110,67112,17109,53110,10110,101.823.700
10. Juni 2022112,76114,54112,58113,38113,381.455.000
09. Juni 2022118,21118,23114,95115,03115,03828.100
08. Juni 2022118,71119,56117,84118,53118,531.084.900
07. Juni 2022117,67119,21117,19119,13119,131.023.300
06. Juni 2022122,05122,05118,26118,41118,41836.100
03. Juni 2022121,61121,61119,75120,63120,631.116.900
02. Juni 2022119,81122,21116,73122,07122,07962.400
01. Juni 2022120,83120,83116,91119,28119,282.386.000
31. Mai 2022119,16121,10118,33120,21120,211.149.600
27. Mai 2022120,20120,78119,19119,83119,83947.100
26. Mai 2022120,05121,62118,81120,65120,65763.000
25. Mai 2022119,37120,72117,98119,15119,151.380.000
24. Mai 2022120,20120,55118,08119,39119,39899.500
23. Mai 2022119,24120,90118,17120,83120,83869.700
20. Mai 2022118,32119,49115,53117,61117,61845.400
19. Mai 2022115,09117,58115,09116,91116,91800.200
18. Mai 2022118,00118,65116,09116,45116,451.216.800
17. Mai 2022116,96119,56116,35119,38119,381.069.200
16. Mai 2022114,79115,74114,24115,12115,12967.400
13. Mai 2022114,27116,26114,00115,07115,071.166.500
12. Mai 2022112,61114,56111,50113,10113,101.100.000
11. Mai 2022113,62116,42113,24113,42113,421.315.600
10. Mai 2022116,28116,71113,02114,17114,171.885.800
09. Mai 2022118,66119,82114,64115,00115,001.533.100
06. Mai 2022122,10122,15119,34120,33120,331.202.100
05. Mai 2022124,91126,18121,36122,54122,541.892.800
04. Mai 2022120,59126,79119,86126,32126,322.106.000
03. Mai 2022123,99125,78120,15120,68120,683.135.900
02. Mai 2022121,33122,53118,13120,65120,651.913.500
29. Apr. 2022123,30124,47120,40120,75120,751.205.600
28. Apr. 2022124,15124,91122,71124,61124,611.205.400
27. Apr. 2022123,69124,79122,51122,88122,881.206.400
26. Apr. 2022126,36127,65124,06124,15124,15825.300
25. Apr. 2022125,20127,91124,72127,81127,81952.800
22. Apr. 2022129,66129,90124,92125,70125,701.615.800
21. Apr. 2022134,96135,05131,61131,66131,661.315.200
20. Apr. 2022131,45134,19131,10133,85133,851.976.600
19. Apr. 2022126,07130,86126,03130,60130,602.137.000
18. Apr. 2022125,62127,18124,74125,23125,23976.000
14. Apr. 2022128,16128,75125,95126,00126,001.087.300
13. Apr. 2022126,05128,05125,81127,95127,951.037.300
12. Apr. 2022127,12128,14125,69126,64126,641.216.100
11. Apr. 2022129,10130,02126,46126,90126,90841.800
08. Apr. 2022129,93130,66129,09129,62129,621.107.600
07. Apr. 2022127,32129,93126,95129,91129,911.800.200
06. Apr. 2022128,39128,59125,78127,85127,852.057.700
05. Apr. 2022125,43129,30125,43129,13129,132.187.100
04. Apr. 2022126,93127,28124,66125,86125,861.349.700
01. Apr. 2022126,75128,54125,88127,73127,731.616.900
31. März 2022128,42129,81127,84127,90127,901.363.100
30. März 2022129,05129,90127,95128,69128,691.150.200
29. März 2022126,84129,60126,84129,58129,581.712.200
28. März 2022125,40126,04123,33125,68125,681.603.300
25. März 2022124,61125,34123,82125,28125,281.129.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...