Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,43+0,13 (+0,12%)
Ab 12:03PM EST. Markt geöffnet.
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023117,17118,27117,01117,43117,43563.324
08. Dez. 2023117,31117,76116,76117,30117,301.357.900
07. Dez. 2023116,56117,59115,59117,29117,291.141.300
06. Dez. 2023116,36116,59115,29116,13116,131.385.800
05. Dez. 2023116,36116,36114,64115,82115,821.028.400
04. Dez. 2023117,30118,87116,64116,89116,891.534.000
01. Dez. 2023117,31118,16115,90117,97117,971.503.100
30. Nov. 2023114,13116,49113,58116,31116,312.678.200
29. Nov. 2023113,50114,96113,27113,92113,921.311.200
28. Nov. 2023113,69113,77112,71113,09113,091.212.800
27. Nov. 2023113,08114,03112,84113,84113,841.301.400
24. Nov. 2023113,80114,17113,22113,43113,43605.500
22. Nov. 2023113,82114,80113,20113,83113,831.246.200
21. Nov. 2023112,98113,25112,36112,90112,901.629.300
20. Nov. 2023111,62112,65111,34112,50112,501.345.100
17. Nov. 2023112,35112,66111,33111,67111,672.991.400
16. Nov. 2023110,76111,98110,33111,55111,552.300.700
15. Nov. 2023108,07111,05108,07110,50110,503.648.600
14. Nov. 2023107,44109,16107,12108,07108,071.909.700
13. Nov. 2023106,55108,52105,74105,82105,821.702.200
10. Nov. 2023104,57105,78102,73105,42105,421.965.900
09. Nov. 2023105,35105,59103,43104,12104,121.729.100
08. Nov. 2023105,96106,48103,97104,86104,861.524.700
07. Nov. 2023106,14108,39104,62105,93105,932.699.200
06. Nov. 2023108,51109,44107,80109,30109,302.443.700
03. Nov. 2023110,69111,31107,78108,75108,752.140.100
02. Nov. 2023105,86110,82105,76110,20110,203.030.300
01. Nov. 2023104,52105,21103,51105,07105,071.503.100
31. Okt. 2023104,00105,17103,49104,41104,411.382.000
30. Okt. 2023103,76104,10102,33103,41103,411.309.800
27. Okt. 2023104,00104,81102,71103,19103,191.534.500
26. Okt. 2023103,52104,38102,98103,12103,121.197.700
25. Okt. 2023104,70104,75103,22103,64103,641.698.500
24. Okt. 2023104,95105,53104,17104,84104,841.542.000
23. Okt. 2023104,53106,32104,53105,16105,161.698.200
20. Okt. 2023104,06105,62103,70104,56104,561.294.000
19. Okt. 2023105,94107,29104,72104,81104,811.412.200
18. Okt. 2023106,59108,10105,59106,19106,191.397.500
17. Okt. 2023104,37108,02104,09106,59106,591.455.000
16. Okt. 2023105,08105,43103,68105,05105,051.284.400
13. Okt. 2023102,33104,77102,00104,30104,301.556.600
12. Okt. 2023105,35106,06102,05102,72102,722.906.600
11. Okt. 2023111,02111,02104,16105,35105,353.841.300
10. Okt. 2023110,66112,95110,22112,19112,19999.400
09. Okt. 2023110,27111,14109,80110,69110,69865.900
06. Okt. 2023108,75111,70108,20110,91110,911.570.500
05. Okt. 2023110,04110,35108,20109,30109,301.048.200
04. Okt. 2023110,58110,99108,10109,69109,691.597.600
03. Okt. 2023110,66111,29108,63110,32110,321.850.400
02. Okt. 2023111,35111,93110,85111,42111,421.445.400
29. Sept. 2023113,16114,15111,77112,22112,221.986.900
28. Sept. 2023111,00114,34110,96112,46112,461.939.000
28. Sept. 20230.24 Dividende
27. Sept. 2023112,62112,80108,52110,76110,523.121.500
26. Sept. 2023116,77117,11112,42112,46112,223.610.500
25. Sept. 2023116,78117,62116,51117,35117,10886.700
22. Sept. 2023117,27117,64116,37116,85116,601.267.300
21. Sept. 2023119,88119,90117,77117,80117,541.489.200
20. Sept. 2023122,35122,44120,16120,31120,051.055.900
19. Sept. 2023122,00122,35120,78121,61121,35970.200
18. Sept. 2023121,31123,01121,22122,03121,771.580.900
15. Sept. 2023121,39123,07120,83121,31121,052.547.100
14. Sept. 2023120,92122,01120,42121,62121,36996.600
13. Sept. 2023121,28121,83120,50120,63120,371.160.900
12. Sept. 2023122,42122,98121,31121,43121,17957.100
11. Sept. 2023121,22123,35121,03122,44122,171.285.900
08. Sept. 2023120,37121,57119,82120,65120,391.104.500
07. Sept. 2023123,77123,77120,03120,51120,251.816.400
06. Sept. 2023117,77123,66117,50122,67122,403.625.200
05. Sept. 2023119,56120,04117,80117,81117,551.645.000
01. Sept. 2023119,61119,80118,11119,45119,191.463.300
31. Aug. 2023120,63121,09119,12119,12118,862.746.000
30. Aug. 2023119,30120,88118,73120,24119,982.018.000
29. Aug. 2023117,93119,42117,14119,23118,972.213.800
28. Aug. 2023119,00119,30116,04117,53117,282.658.500
25. Aug. 2023114,58115,78114,16115,24114,991.456.700
24. Aug. 2023114,89115,33113,99114,32114,071.953.000
23. Aug. 2023116,55116,81114,38114,85114,602.755.200
22. Aug. 2023117,40118,11114,75115,75115,503.648.900
21. Aug. 2023119,44120,54119,02120,35120,091.248.100
18. Aug. 2023119,09119,59118,17119,18118,921.329.600
17. Aug. 2023121,35121,55119,41119,44119,181.007.100
16. Aug. 2023122,07122,82120,91120,98120,72943.800
15. Aug. 2023123,17123,94122,26122,52122,25994.800
14. Aug. 2023124,00124,75123,61123,71123,44838.900
11. Aug. 2023124,60125,20123,79123,93123,661.778.300
10. Aug. 2023125,64126,49124,81124,85124,58856.500
09. Aug. 2023125,16127,42124,97125,21124,941.401.700
08. Aug. 2023125,00125,25123,19124,86124,591.787.600
07. Aug. 2023126,77127,27125,41125,63125,361.273.300
04. Aug. 2023125,96128,16125,81126,32126,051.560.300
03. Aug. 2023127,65127,65125,59125,79125,522.094.400
02. Aug. 2023131,78131,97127,74128,38128,102.264.000
01. Aug. 2023131,08134,00130,21132,27131,983.495.100
31. Juli 2023139,31139,31137,68138,15137,851.619.500
28. Juli 2023140,45140,77138,51139,34139,04997.100
27. Juli 2023142,44142,54139,85139,86139,561.441.600
26. Juli 2023139,77142,26139,46141,82141,51996.600
25. Juli 2023140,47140,76139,31140,30140,00842.700
24. Juli 2023142,45143,09140,45140,87140,561.466.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...