Deutsche Märkte öffnen in 1 Stunde 36 Minute

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,49+4,27 (+3,52%)
Börsenschluss: 04:03PM EST
125,80 +0,31 (+0,25%)
Nachbörse: 07:20PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2021123,30126,93122,69125,49125,492.255.500
03. Dez. 2021123,43123,91120,04121,22121,221.742.300
02. Dez. 2021120,38123,38120,30122,93122,931.404.900
01. Dez. 2021121,21125,24119,77119,79119,792.009.800
30. Nov. 2021122,51123,41119,55119,60119,602.442.200
29. Nov. 2021126,77126,87123,43123,50123,501.428.800
26. Nov. 2021127,14128,69124,83125,62125,621.363.900
24. Nov. 2021129,88131,68129,85130,27130,271.187.200
23. Nov. 2021127,54130,86127,54130,48130,481.538.800
22. Nov. 2021129,00132,17128,57130,22130,221.355.400
19. Nov. 2021128,88129,78127,13128,81128,811.914.400
18. Nov. 2021131,38131,71128,88128,89128,891.312.300
17. Nov. 2021131,13132,64130,09131,08131,081.321.400
16. Nov. 2021130,71133,43129,94131,76131,761.615.300
15. Nov. 2021132,46132,93130,15131,13131,131.456.800
12. Nov. 2021133,20133,36131,43132,38132,381.618.200
11. Nov. 2021133,32134,19130,26132,69132,691.594.200
10. Nov. 2021134,00136,03133,43133,87133,871.314.600
09. Nov. 2021136,98138,39133,79134,38134,384.094.700
08. Nov. 2021141,41141,99137,02137,58137,582.751.700
05. Nov. 2021142,26146,09139,87141,66141,662.977.100
04. Nov. 2021144,99146,00136,69137,75137,753.648.000
03. Nov. 2021145,21148,74145,21148,74148,741.407.800
02. Nov. 2021145,89146,73144,51145,67145,67884.400
01. Nov. 2021143,54147,18143,13145,79145,791.142.400
29. Okt. 2021143,01143,49139,24143,12143,121.632.100
28. Okt. 2021146,09147,00144,93145,52145,52924.300
27. Okt. 2021149,98149,98146,27146,31146,31658.800
26. Okt. 2021151,54151,54149,78149,83149,83462.200
25. Okt. 2021150,37151,85149,27151,03151,03825.100
22. Okt. 2021150,75151,54149,92150,42150,42320.800
21. Okt. 2021150,14151,73149,65150,81150,81739.500
20. Okt. 2021150,00151,26148,11150,13150,131.086.500
19. Okt. 2021143,50149,82143,50148,92148,921.019.200
18. Okt. 2021145,19145,77142,93144,97144,971.026.500
15. Okt. 2021146,85147,19145,77146,36146,36883.300
14. Okt. 2021144,07145,90143,86145,63145,63797.300
13. Okt. 2021142,84143,13141,47142,77142,77880.600
12. Okt. 2021143,81144,43142,30142,81142,81772.900
11. Okt. 2021146,37148,02143,76143,79143,79792.600
08. Okt. 2021147,65148,14146,40146,65146,65498.900
07. Okt. 2021147,43149,87146,96147,74147,74990.800
06. Okt. 2021144,44146,61142,68146,34146,341.096.900
05. Okt. 2021146,78149,01145,92146,01146,011.155.900
04. Okt. 2021148,81150,03145,21146,73146,731.134.300
01. Okt. 2021147,49150,13147,01149,47149,471.385.000
30. Sept. 2021149,89150,43146,31146,36146,36987.700
29. Sept. 2021150,47151,13148,82149,36149,36913.900
29. Sept. 20210.24 Dividende
28. Sept. 2021151,04152,40150,03150,85150,611.615.900
27. Sept. 2021150,62153,76150,35151,54151,301.579.400
24. Sept. 2021150,39151,73149,19151,23150,991.657.800
23. Sept. 2021145,94151,65145,54150,40150,162.230.900
22. Sept. 2021143,77146,97143,17145,70145,471.050.600
21. Sept. 2021145,55145,84142,73142,76142,531.459.000
20. Sept. 2021145,04145,87142,34144,05143,821.204.700
17. Sept. 2021145,51146,93144,35146,72146,491.822.600
16. Sept. 2021146,71147,94145,42146,23146,001.422.000
15. Sept. 2021147,73148,25144,79146,01145,781.955.800
14. Sept. 2021141,00150,10139,31147,68147,454.136.200
13. Sept. 2021140,89142,52140,50141,00140,781.504.700
10. Sept. 2021144,44144,76140,36140,44140,221.310.100
09. Sept. 2021147,37149,64144,27144,34144,111.337.400
08. Sept. 2021146,30148,34145,30147,48147,251.325.900
07. Sept. 2021146,34147,30144,90146,62146,391.505.700
03. Sept. 2021148,88149,28146,01146,74146,512.740.500
02. Sept. 2021151,45152,34148,53149,09148,851.309.400
01. Sept. 2021150,76151,14149,56150,87150,63886.500
31. Aug. 2021150,12150,93149,77150,45150,211.186.500
30. Aug. 2021150,24151,01149,41149,78149,54894.600
27. Aug. 2021149,93151,03149,23150,07149,831.081.600
26. Aug. 2021149,85150,96149,01149,59149,351.094.600
25. Aug. 2021149,00151,72148,33150,39150,151.665.100
24. Aug. 2021145,24149,35145,24148,74148,502.368.700
23. Aug. 2021146,05146,45144,12145,34145,111.098.100
20. Aug. 2021144,63146,15143,17145,46145,231.019.100
19. Aug. 2021142,86144,83142,86144,12143,891.166.400
18. Aug. 2021148,06148,32144,33144,38144,151.299.400
17. Aug. 2021146,07148,18144,55147,86147,621.970.000
16. Aug. 2021145,96147,07144,46146,57146,341.774.900
13. Aug. 2021146,00146,76144,96146,09145,861.457.700
12. Aug. 2021145,44147,02145,33146,41146,182.157.100
11. Aug. 2021146,83146,87145,57145,70145,471.328.900
10. Aug. 2021147,20147,22143,66145,77145,543.042.200
09. Aug. 2021149,00149,10146,76147,44147,211.715.100
06. Aug. 2021150,30150,63147,50149,00148,761.605.800
05. Aug. 2021148,21150,26147,29150,17149,931.734.400
04. Aug. 2021152,75153,50147,45148,23147,992.385.100
03. Aug. 2021152,99155,10150,04153,71153,474.332.300
02. Aug. 2021164,08165,40162,78163,01162,751.671.200
30. Juli 2021162,79164,98162,41163,42163,161.120.900
29. Juli 2021163,29163,50160,71162,74162,48903.000
28. Juli 2021163,33163,59161,90162,56162,30883.700
27. Juli 2021159,08163,27158,53162,84162,58951.700
26. Juli 2021159,16160,10157,98159,65159,40568.000
23. Juli 2021159,65160,78159,12159,97159,72792.100
22. Juli 2021159,98159,98156,84158,66158,41860.600
21. Juli 2021157,52159,84156,29159,57159,321.753.700
20. Juli 2021150,26156,02150,26155,63155,381.740.500
19. Juli 2021151,44151,93149,34150,17149,931.397.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...