Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,55-2,57 (-2,40%)
Börsenschluss: 04:04PM EDT
109,77 +5,22 (+4,99%)
Nachbörse: 07:51PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022115,01115,01112,30112,69112,691.688.600
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
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...