Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,34-0,01 (-0,01%)
Ab 11:46AM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022122,06123,52122,19123,34123,34185.173
01. Dez. 2022120,99123,78120,72123,35123,351.433.400
30. Nov. 2022119,48120,14117,54120,10120,101.217.200
29. Nov. 2022117,16119,33116,85119,00119,00983.500
28. Nov. 2022118,14119,26117,20117,67117,671.207.600
25. Nov. 2022118,45119,55118,32119,21119,21427.900
23. Nov. 2022116,37118,19116,27118,01118,011.243.100
22. Nov. 2022114,52115,46113,26115,33115,33834.200
21. Nov. 2022113,42114,80113,27114,53114,53655.400
18. Nov. 2022113,61114,51112,44114,09114,09770.500
17. Nov. 2022112,75113,47111,77112,12112,121.124.400
16. Nov. 2022115,16115,59113,97114,46114,46938.100
15. Nov. 2022114,76115,64113,39115,12115,121.013.600
14. Nov. 2022114,80115,82113,28113,31113,311.175.700
11. Nov. 2022113,54115,97113,09115,56115,561.562.200
10. Nov. 2022109,38113,13109,38112,90112,90989.300
09. Nov. 2022105,61107,32105,00105,77105,771.454.500
08. Nov. 2022107,28108,29105,44106,23106,23927.800
07. Nov. 2022105,56107,57105,36107,53107,531.321.600
04. Nov. 2022106,61107,50103,75104,85104,851.734.100
03. Nov. 2022106,29106,71103,79105,42105,421.321.200
02. Nov. 2022114,99115,25107,62107,69107,692.487.400
01. Nov. 2022113,66113,66109,77111,84111,842.429.800
31. Okt. 2022113,40113,60112,35113,35113,351.229.200
28. Okt. 2022112,08113,64111,87113,47113,471.209.300
27. Okt. 2022113,00113,00111,00111,56111,561.051.400
26. Okt. 2022111,54113,74111,36112,27112,27902.200
25. Okt. 2022109,27111,00109,11110,73110,731.231.400
24. Okt. 2022108,55109,14107,43109,03109,03779.000
21. Okt. 2022105,93107,70102,60107,39107,391.116.800
20. Okt. 2022108,57108,87106,08106,33106,33915.000
19. Okt. 2022108,71109,60107,31108,12108,12795.600
18. Okt. 2022112,52113,44108,78109,03109,031.550.000
17. Okt. 2022108,59111,11108,39110,51110,511.082.800
14. Okt. 2022110,29110,96106,80106,91106,911.381.300
13. Okt. 2022105,16110,33104,20109,43109,431.030.100
12. Okt. 2022107,81108,61106,62107,06107,061.364.200
11. Okt. 2022107,22109,69106,47108,32108,321.143.200
10. Okt. 2022108,69108,85106,33106,94106,941.035.600
07. Okt. 2022109,88109,88107,33108,26108,26867.200
06. Okt. 2022111,94113,27110,58110,60110,60789.900
05. Okt. 2022110,56113,14109,94112,49112,49716.200
04. Okt. 2022109,17111,75109,17111,69111,691.203.700
03. Okt. 2022106,01108,15105,21107,32107,32893.300
30. Sept. 2022107,46108,34104,52104,55104,551.138.700
29. Sept. 2022106,52107,65105,44107,12107,12872.500
28. Sept. 2022105,79108,14105,34107,53107,531.088.200
27. Sept. 2022106,41107,06104,17104,82104,821.358.700
26. Sept. 2022105,86106,83103,74105,15105,151.216.900
23. Sept. 2022106,95107,53104,60106,21106,211.945.700
22. Sept. 2022109,89110,13107,37108,01108,01814.600
21. Sept. 2022112,75113,55110,20110,20110,201.123.700
20. Sept. 2022112,81113,38110,91111,77111,77680.800
19. Sept. 2022111,75113,56110,43113,40113,40978.800
16. Sept. 2022115,01115,01112,30112,69112,691.706.800
15. Sept. 2022116,48118,13115,45115,77115,77814.600
14. Sept. 2022115,89117,10115,02116,41116,411.760.300
13. Sept. 2022116,66118,23116,12116,40116,401.673.000
12. Sept. 2022115,42119,63115,42119,27119,272.376.100
09. Sept. 2022111,17114,65110,92114,50114,501.154.200
08. Sept. 2022107,77110,81107,54110,79110,79711.300
07. Sept. 2022105,02108,90104,91108,58108,581.022.900
06. Sept. 2022106,11106,27104,06104,93104,93702.800
02. Sept. 2022107,64107,76105,10105,57105,57582.600
01. Sept. 2022106,07106,84104,59106,80106,80737.400
31. Aug. 2022108,00109,19106,18106,32106,32886.600
30. Aug. 2022108,00108,28106,63107,37107,37782.900
29. Aug. 2022106,70108,37106,11107,62107,62556.700
26. Aug. 2022112,34112,34107,44107,51107,51627.700
25. Aug. 2022110,47111,95109,88111,94111,94530.700
24. Aug. 2022108,99109,96108,25109,70109,70620.600
23. Aug. 2022111,43111,81108,84109,30109,30928.600
22. Aug. 2022111,99112,82110,83111,36111,36786.900
19. Aug. 2022114,25114,38112,78113,23113,23644.600
18. Aug. 2022114,89114,98113,97114,52114,52735.200
17. Aug. 2022115,23115,82114,40114,64114,64681.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...