225,450€
-0,60%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 223,30 | 227,05 | 222,60 | 225,65 | -0,51% | 15,00 |
| 13.01.2026 | 226,70 | 229,05 | 225,80 | 226,80 | 1,14% | 15,00 |
| 12.01.2026 | 221,25 | 225,75 | 220,30 | 224,25 | 0,70% | - |
| 09.01.2026 | 218,60 | 222,95 | 217,80 | 222,70 | 2,04% | 40,00 |
| 08.01.2026 | 210,65 | 219,10 | 210,25 | 218,25 | 3,29% | 54,00 |
| 07.01.2026 | 220,30 | 222,00 | 210,95 | 211,30 | -3,98% | 244,00 |
| 06.01.2026 | 215,55 | 220,05 | 215,05 | 220,05 | 2,54% | 42,00 |
| 05.01.2026 | 212,85 | 219,35 | 212,65 | 214,60 | 1,30% | 91,00 |
| 02.01.2026 | 206,80 | 214,50 | 206,75 | 211,85 | 2,19% | 500,00 |
| 29.12.2025 | 209,15 | 210,10 | 205,70 | 207,30 | -1,10% | 161,00 |
| 23.12.2025 | 211,10 | 211,60 | 208,60 | 209,60 | -1,16% | 96,00 |
| 22.12.2025 | 215,45 | 217,00 | 211,30 | 212,05 | -1,21% | 116,00 |
| 19.12.2025 | 215,70 | 218,00 | 214,40 | 214,65 | 0,40% | 235,00 |
| 18.12.2025 | 216,90 | 218,40 | 213,80 | 213,80 | -1,00% | 11,00 |
| 17.12.2025 | 223,20 | 226,30 | 215,95 | 215,95 | -3,23% | 80,00 |
| 16.12.2025 | 225,40 | 226,10 | 222,45 | 223,15 | -0,80% | 138,00 |
| 15.12.2025 | 230,20 | 231,20 | 224,60 | 224,95 | -1,60% | 2,00 |
| 12.12.2025 | 233,90 | 234,10 | 227,00 | 228,60 | -1,70% | 28,00 |
| 11.12.2025 | 231,00 | 232,55 | 227,85 | 232,55 | -0,45% | 24,00 |
| 10.12.2025 | 228,00 | 234,45 | 226,10 | 233,60 | 2,05% | 123,00 |
| 09.12.2025 | 227,30 | 229,75 | 225,85 | 228,90 | 1,10% | 280,00 |
| 08.12.2025 | 227,40 | 229,70 | 225,05 | 226,40 | -0,40% | 249,00 |
| 05.12.2025 | 226,10 | 229,95 | 224,55 | 227,30 | 1,02% | 30,00 |
| 04.12.2025 | 222,65 | 226,65 | 221,65 | 225,00 | 1,35% | 11,00 |
| 03.12.2025 | 218,05 | 222,30 | 216,60 | 222,00 | 1,53% | 79,00 |
| 02.12.2025 | 216,20 | 219,85 | 215,90 | 218,65 | 0,48% | 46,00 |
| 01.12.2025 | 216,75 | 218,95 | 214,25 | 217,60 | -0,02% | 266,00 |
| 28.11.2025 | 216,70 | 219,80 | 216,60 | 217,65 | 0,69% | 114,00 |
| 27.11.2025 | 216,10 | 216,80 | 216,05 | 216,15 | -0,02% | 25,00 |
| 26.11.2025 | 215,95 | 218,00 | 214,55 | 216,20 | 0,42% | 117,00 |
| 25.11.2025 | 210,55 | 216,40 | 209,55 | 215,30 | 1,92% | 78,00 |
| 24.11.2025 | 209,95 | 214,15 | 209,35 | 211,25 | 1,32% | 249,00 |
| 21.11.2025 | 198,45 | 210,85 | 197,30 | 208,50 | 5,36% | 87,00 |
| 20.11.2025 | 203,20 | 206,15 | 197,83 | 197,90 | -2,05% | - |
| 19.11.2025 | 199,23 | 203,00 | 198,20 | 202,05 | 0,99% | 10,00 |
| 18.11.2025 | 200,23 | 202,40 | 196,68 | 200,08 | -0,76% | 293,00 |
| 17.11.2025 | 207,95 | 210,00 | 201,40 | 201,60 | -1,99% | 94,00 |
| 14.11.2025 | 207,45 | 209,55 | 204,25 | 205,70 | -1,22% | 255,00 |
| 13.11.2025 | 221,15 | 222,15 | 207,45 | 208,25 | -5,64% | 176,00 |
| 12.11.2025 | 220,95 | 224,80 | 220,45 | 220,70 | -0,34% | 117,00 |
| 11.11.2025 | 225,30 | 225,55 | 221,20 | 221,45 | -1,75% | 40,00 |
| 10.11.2025 | 226,15 | 229,80 | 222,40 | 225,40 | 1,01% | 106,00 |
| 07.11.2025 | 224,40 | 225,10 | 218,30 | 223,15 | -0,45% | 76,00 |
| 06.11.2025 | 231,05 | 231,85 | 222,40 | 224,15 | -3,05% | 110,00 |
| 05.11.2025 | 226,50 | 231,50 | 224,60 | 231,20 | 1,43% | 17,00 |
| 04.11.2025 | 232,60 | 234,25 | 226,60 | 227,95 | -3,82% | 95,00 |
| 03.11.2025 | 233,40 | 239,25 | 232,85 | 237,00 | 0,68% | 232,00 |
| 31.10.2025 | 225,95 | 235,90 | 225,85 | 235,40 | 2,97% | 119,00 |
| 30.10.2025 | 231,80 | 233,55 | 225,95 | 228,60 | -2,81% | 1,00 |
| 29.10.2025 | 238,40 | 238,90 | 231,95 | 235,20 | 0,75% | 287,00 |
| 28.10.2025 | 266,85 | 270,90 | 222,25 | 233,45 | -12,61% | 1.304,00 |
| 27.10.2025 | 267,70 | 270,20 | 265,55 | 267,15 | -0,17% | 132,00 |
| 24.10.2025 | 271,20 | 275,90 | 267,60 | 267,60 | -0,34% | 69,00 |
| 23.10.2025 | 261,30 | 268,55 | 260,25 | 268,50 | 3,01% | 35,00 |
| 22.10.2025 | 264,10 | 265,00 | 257,30 | 260,65 | -1,77% | 62,00 |
| 21.10.2025 | 259,10 | 266,00 | 258,65 | 265,35 | 2,45% | 481,00 |
| 20.10.2025 | 252,25 | 261,55 | 251,90 | 259,00 | 2,94% | 79,00 |
| 17.10.2025 | 249,15 | 253,30 | 247,25 | 251,60 | -0,40% | 58,00 |
| 16.10.2025 | 251,75 | 252,70 | 251,70 | 252,60 | 0,74% | - |
| 15.10.2025 | 249,55 | 254,40 | 247,20 | 250,75 | 1,21% | 9,00 |
| 14.10.2025 | 241,65 | 247,95 | 240,10 | 247,75 | 1,64% | 21,00 |
| 13.10.2025 | 241,40 | 247,90 | 240,05 | 243,75 | 2,55% | 72,00 |
| 10.10.2025 | 257,60 | 260,00 | 237,60 | 237,70 | -7,69% | 108,00 |
| 09.10.2025 | 264,00 | 265,95 | 254,65 | 257,50 | -2,43% | 277,00 |
| 08.10.2025 | 255,40 | 265,55 | 254,70 | 263,90 | 3,25% | 86,00 |
| 07.10.2025 | 257,95 | 263,10 | 253,40 | 255,60 | -0,81% | 47,00 |
| 06.10.2025 | 261,00 | 265,40 | 255,65 | 257,70 | -1,38% | 132,00 |
| 03.10.2025 | 253,00 | 265,05 | 252,10 | 261,30 | 3,83% | 27,00 |
| 02.10.2025 | 249,00 | 253,05 | 248,35 | 251,65 | 0,86% | - |
| 01.10.2025 | 251,70 | 252,95 | 247,60 | 249,50 | -1,21% | 135,00 |
| 30.09.2025 | 252,75 | 254,65 | 248,65 | 252,55 | -0,71% | 192,00 |
| 29.09.2025 | 256,50 | 257,95 | 253,35 | 254,35 | -0,82% | 127,00 |
| 26.09.2025 | 258,55 | 259,55 | 254,15 | 256,45 | -0,97% | 47,00 |
| 25.09.2025 | 262,75 | 263,10 | 257,05 | 258,95 | -1,09% | 87,00 |
| 24.09.2025 | 266,35 | 269,65 | 261,40 | 261,80 | -1,38% | 12,00 |
| 23.09.2025 | 267,30 | 273,85 | 264,85 | 265,45 | -0,86% | 32,00 |
| 22.09.2025 | 271,10 | 271,90 | 267,40 | 267,75 | -1,40% | 17,00 |
| 19.09.2025 | 274,20 | 275,75 | 268,75 | 271,55 | -0,71% | 4,00 |
| 18.09.2025 | 270,10 | 276,45 | 268,45 | 273,50 | 3,21% | 172,00 |
| 17.09.2025 | 268,50 | 271,05 | 264,55 | 265,00 | -1,25% | 11,00 |
| 16.09.2025 | 272,75 | 272,80 | 267,55 | 268,35 | -1,54% | 2,00 |
| 15.09.2025 | 266,85 | 275,10 | 265,40 | 272,55 | 2,16% | 6,00 |
| 12.09.2025 | 268,60 | 270,50 | 266,40 | 266,80 | 0,55% | 23,00 |
| 11.09.2025 | 262,00 | 265,85 | 260,55 | 265,35 | -1,32% | 24,00 |
| 10.09.2025 | 267,25 | 269,80 | 265,20 | 268,90 | 1,11% | 63,00 |
| 09.09.2025 | 266,65 | 267,65 | 264,25 | 265,95 | -1,19% | 15,00 |
| 08.09.2025 | 267,95 | 270,95 | 265,75 | 269,15 | 0,54% | 51,00 |
| 05.09.2025 | 267,15 | 269,50 | 261,85 | 267,70 | 0,19% | 3,00 |
| 04.09.2025 | 262,50 | 267,95 | 262,30 | 267,20 | 1,91% | 114,00 |
| 03.09.2025 | 264,00 | 265,15 | 260,15 | 262,20 | -0,70% | 48,00 |
| 02.09.2025 | 269,45 | 270,30 | 262,25 | 264,05 | -2,09% | 323,00 |
| 01.09.2025 | 270,50 | 271,60 | 269,50 | 269,70 | -0,48% | 41,00 |
| 29.08.2025 | 275,75 | 275,75 | 270,25 | 271,00 | -1,76% | 6,00 |
| 28.08.2025 | 275,85 | 277,95 | 275,45 | 275,85 | -0,20% | 68,00 |
| 27.08.2025 | 276,05 | 277,70 | 274,00 | 276,40 | 0,44% | - |
| 26.08.2025 | 274,40 | 277,75 | 272,90 | 275,20 | -0,09% | 24,00 |
| 25.08.2025 | 275,80 | 276,40 | 273,50 | 275,45 | 0,07% | 13,00 |
| 22.08.2025 | 266,05 | 276,30 | 265,15 | 275,25 | 3,56% | 53,00 |
| 21.08.2025 | 261,70 | 267,00 | 260,05 | 265,80 | 1,57% | 13,00 |
| 20.08.2025 | 267,35 | 267,75 | 260,05 | 261,70 | -2,30% | - |