220,400€
-2,22%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 271,85 | 275,55 | 267,40 | 267,85 | -1,60% | 14,00 |
| 18.08.2025 | 272,45 | 274,95 | 271,15 | 272,20 | 0,18% | 29,00 |
| 15.08.2025 | 281,65 | 282,50 | 270,30 | 271,70 | -3,48% | 30,00 |
| 14.08.2025 | 288,20 | 290,10 | 280,40 | 281,50 | -2,56% | 61,00 |
| 13.08.2025 | 280,90 | 288,95 | 279,40 | 288,90 | 2,72% | 89,00 |
| 12.08.2025 | 269,00 | 281,40 | 267,50 | 281,25 | 4,40% | 235,00 |
| 11.08.2025 | 272,50 | 276,05 | 267,10 | 269,40 | -1,26% | 36,00 |
| 08.08.2025 | 271,60 | 277,30 | 271,20 | 272,85 | 0,65% | 27,00 |
| 07.08.2025 | 266,10 | 273,15 | 265,10 | 271,10 | 2,34% | 69,00 |
| 06.08.2025 | 262,25 | 265,05 | 258,10 | 264,90 | 1,22% | 97,00 |
| 05.08.2025 | 302,00 | 318,80 | 260,15 | 261,70 | -11,44% | 361,00 |
| 04.08.2025 | 289,75 | 296,10 | 289,40 | 295,50 | 1,93% | 71,00 |
| 01.08.2025 | 295,90 | 295,95 | 278,30 | 289,90 | -2,36% | 247,00 |
| 31.07.2025 | 293,75 | 308,85 | 291,90 | 296,90 | 2,06% | 279,00 |
| 30.07.2025 | 287,45 | 294,15 | 286,80 | 290,90 | 1,31% | 44,00 |
| 29.07.2025 | 289,55 | 293,20 | 286,30 | 287,15 | -0,61% | 86,00 |
| 28.07.2025 | 286,25 | 290,50 | 286,25 | 288,90 | 1,03% | 31,00 |
| 25.07.2025 | 284,45 | 286,25 | 281,90 | 285,95 | 0,78% | 131,00 |
| 24.07.2025 | 286,20 | 287,40 | 283,20 | 283,75 | -0,82% | 62,00 |
| 23.07.2025 | 280,30 | 286,30 | 280,10 | 286,10 | 2,47% | 156,00 |
| 22.07.2025 | 280,80 | 281,60 | 277,40 | 279,20 | -0,71% | 30,00 |
| 21.07.2025 | 285,65 | 286,40 | 281,05 | 281,20 | -1,52% | 65,00 |
| 18.07.2025 | 284,55 | 286,00 | 281,95 | 285,55 | 0,40% | 2,00 |
| 17.07.2025 | 274,95 | 285,75 | 274,95 | 284,40 | 3,59% | 46,00 |
| 16.07.2025 | 274,50 | 277,05 | 267,15 | 274,55 | -0,40% | 217,00 |
| 15.07.2025 | 277,15 | 279,85 | 274,15 | 275,65 | -0,42% | 61,00 |
| 14.07.2025 | 276,90 | 279,90 | 273,45 | 276,80 | -1,11% | 219,00 |
| 11.07.2025 | 281,75 | 282,20 | 277,60 | 279,90 | -0,87% | 18,00 |
| 10.07.2025 | 275,05 | 287,50 | 274,60 | 282,35 | 2,78% | 206,00 |
| 09.07.2025 | 275,55 | 277,25 | 270,25 | 274,70 | -0,31% | 135,00 |
| 08.07.2025 | 270,40 | 276,70 | 269,10 | 275,55 | 1,79% | 4,00 |
| 07.07.2025 | 275,95 | 278,60 | 270,20 | 270,70 | -1,64% | 247,00 |
| 04.07.2025 | 274,10 | 278,70 | 274,00 | 275,20 | -0,11% | 126,00 |
| 03.07.2025 | 271,85 | 277,35 | 271,50 | 275,50 | 1,47% | 17,00 |
| 02.07.2025 | 268,15 | 272,50 | 267,15 | 271,50 | 1,46% | 25,00 |
| 01.07.2025 | 261,20 | 272,60 | 259,30 | 267,60 | 2,08% | 189,00 |
| 30.06.2025 | 264,90 | 266,00 | 260,25 | 262,15 | -0,83% | 28,00 |
| 27.06.2025 | 264,30 | 266,60 | 261,95 | 264,35 | 0,32% | 104,00 |
| 26.06.2025 | 259,40 | 263,55 | 258,45 | 263,50 | 1,48% | 232,00 |
| 25.06.2025 | 257,45 | 259,75 | 256,50 | 259,65 | 0,82% | 26,00 |