Deutsche Märkte schließen in 5 Stunden 57 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,45+2,04 (+1,60%)
Börsenschluss: 04:02PM EST
128,60 -0,85 (-0,66%)
Vorbörslich: 04:54AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023127,61132,28126,02129,45129,452.854.100
02. Feb. 2023128,59128,83126,33127,41127,413.509.600
01. Feb. 2023128,52129,89125,65127,80127,802.453.600
31. Jan. 2023126,09127,36125,16127,34127,341.233.800
30. Jan. 2023125,41126,11125,18125,83125,832.090.700
27. Jan. 2023125,50126,56124,04125,88125,881.386.700
26. Jan. 2023125,38126,22125,10125,50125,501.208.500
25. Jan. 2023124,03125,58123,65124,90124,901.222.500
24. Jan. 2023125,94126,28124,66125,48125,481.358.300
23. Jan. 2023124,99127,16124,99125,94125,942.299.800
20. Jan. 2023122,62124,62121,82124,09124,091.736.500
19. Jan. 2023121,45122,50120,29121,95121,951.324.900
18. Jan. 2023123,14123,85121,98122,08122,081.483.300
17. Jan. 2023123,35123,38122,41123,01123,012.093.400
13. Jan. 2023122,95123,71122,04123,38123,381.674.100
12. Jan. 2023124,63124,68121,87123,20123,201.890.600
11. Jan. 2023126,03126,29123,06124,32124,322.448.300
10. Jan. 2023125,80126,45124,48125,50125,501.894.200
09. Jan. 2023128,07128,67125,71126,05126,051.423.600
06. Jan. 2023126,15127,21122,71125,70125,702.348.900
05. Jan. 2023129,04130,08125,72126,08126,082.238.300
04. Jan. 2023128,52129,36127,51128,46128,461.389.400
03. Jan. 2023127,41128,88126,21127,28127,28921.100
30. Dez. 2022127,15127,73126,21127,50127,50783.800
29. Dez. 2022126,66128,50126,14127,83127,83686.600
28. Dez. 2022127,44128,52125,78125,99125,99750.100
27. Dez. 2022127,00127,79126,17127,28127,28755.600
23. Dez. 2022125,94126,77125,24126,69126,69789.800
23. Dez. 20220.24 Dividende
22. Dez. 2022126,45126,82124,88126,79126,55807.100
21. Dez. 2022126,49127,11126,04127,08126,84934.800
20. Dez. 2022124,96126,29124,22125,43125,191.038.800
19. Dez. 2022125,33125,58124,29124,96124,72943.400
16. Dez. 2022125,99126,68123,71125,58125,342.710.600
15. Dez. 2022126,55127,47125,96127,02126,781.694.900
14. Dez. 2022128,17130,84127,12128,24128,001.506.500
13. Dez. 2022128,97129,96127,35128,43128,192.055.600
12. Dez. 2022124,37126,20123,67126,13125,891.737.000
09. Dez. 2022125,17126,32124,34124,40124,161.449.200
08. Dez. 2022124,76127,25124,05125,84125,601.814.100
07. Dez. 2022121,92124,22121,77124,19123,951.810.000
06. Dez. 2022121,77121,93120,35121,39121,161.922.600
05. Dez. 2022121,93122,88120,80122,28122,051.066.300
02. Dez. 2022122,06123,52121,99122,97122,74723.200
01. Dez. 2022120,99123,78120,72123,35123,121.433.400
30. Nov. 2022119,48120,14117,54120,10119,871.217.200
29. Nov. 2022117,16119,33116,85119,00118,77983.500
28. Nov. 2022118,14119,26117,20117,67117,451.207.600
25. Nov. 2022118,45119,55118,32119,21118,98427.900
23. Nov. 2022116,37118,19116,27118,01117,791.243.100
22. Nov. 2022114,52115,46113,26115,33115,11834.200
21. Nov. 2022113,42114,80113,27114,53114,31655.400
18. Nov. 2022113,61114,51112,44114,09113,87770.500
17. Nov. 2022112,75113,47111,77112,12111,911.124.400
16. Nov. 2022115,16115,59113,97114,46114,24938.100
15. Nov. 2022114,76115,64113,39115,12114,901.013.600
14. Nov. 2022114,80115,82113,28113,31113,101.175.700
11. Nov. 2022113,54115,97113,09115,56115,341.562.200
10. Nov. 2022109,38113,13109,38112,90112,69989.300
09. Nov. 2022105,61107,32105,00105,77105,571.454.500
08. Nov. 2022107,28108,29105,44106,23106,03927.800
07. Nov. 2022105,56107,57105,36107,53107,331.321.600
04. Nov. 2022106,61107,50103,75104,85104,651.734.100
03. Nov. 2022106,29106,71103,79105,42105,221.321.200
02. Nov. 2022114,99115,25107,62107,69107,492.487.400
01. Nov. 2022113,66113,66109,77111,84111,632.429.800
31. Okt. 2022113,40113,60112,35113,35113,141.229.200
28. Okt. 2022112,08113,64111,87113,47113,261.209.300
27. Okt. 2022113,00113,00111,00111,56111,351.051.400
26. Okt. 2022111,54113,74111,36112,27112,06902.200
25. Okt. 2022109,27111,00109,11110,73110,521.231.400
24. Okt. 2022108,55109,14107,43109,03108,82779.000
21. Okt. 2022105,93107,70102,60107,39107,191.116.800
20. Okt. 2022108,57108,87106,08106,33106,13915.000
19. Okt. 2022108,71109,60107,31108,12107,92795.600
18. Okt. 2022112,52113,44108,78109,03108,821.550.000
17. Okt. 2022108,59111,11108,39110,51110,301.082.800
14. Okt. 2022110,29110,96106,80106,91106,711.381.300
13. Okt. 2022105,16110,33104,20109,43109,221.030.100
12. Okt. 2022107,81108,61106,62107,06106,861.364.200
11. Okt. 2022107,22109,69106,47108,32108,111.143.200
10. Okt. 2022108,69108,85106,33106,94106,741.035.600
07. Okt. 2022109,88109,88107,33108,26108,06867.200
06. Okt. 2022111,94113,27110,58110,60110,39789.900
05. Okt. 2022110,56113,14109,94112,49112,28716.200
04. Okt. 2022109,17111,75109,17111,69111,481.203.700
03. Okt. 2022106,01108,15105,21107,32107,12893.300
30. Sept. 2022107,46108,34104,52104,55104,351.138.700
29. Sept. 2022106,52107,65105,44107,12106,92872.500
29. Sept. 20220.24 Dividende
28. Sept. 2022105,79108,14105,34107,53107,091.088.200
27. Sept. 2022106,41107,06104,17104,82104,391.358.700
26. Sept. 2022105,86106,83103,74105,15104,721.216.900
23. Sept. 2022106,95107,53104,60106,21105,771.945.700
22. Sept. 2022109,89110,13107,37108,01107,56814.600
21. Sept. 2022112,75113,55110,20110,20109,751.123.700
20. Sept. 2022112,81113,38110,91111,77111,31680.800
19. Sept. 2022111,75113,56110,43113,40112,93978.800
16. Sept. 2022115,01115,01112,30112,69112,231.706.800
15. Sept. 2022116,48118,13115,45115,77115,29814.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...