178,050€
0,38%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 178,77 | 181,38 | 177,25 | 180,33 | 1,66% | 9,00 |
| 13.03.2026 | 177,27 | 180,98 | 176,73 | 177,38 | -0,46% | 289,00 |
| 12.03.2026 | 183,83 | 184,52 | 176,95 | 178,20 | -3,52% | 159,00 |
| 11.03.2026 | 182,93 | 186,27 | 181,70 | 184,70 | -0,04% | 45,00 |
| 10.03.2026 | 183,40 | 187,08 | 179,52 | 184,77 | 1,75% | 111,00 |
| 09.03.2026 | 187,20 | 188,77 | 178,43 | 181,60 | -7,43% | 278,00 |
| 06.03.2026 | 198,15 | 198,80 | 195,40 | 196,18 | -0,91% | 95,00 |
| 05.03.2026 | 199,23 | 203,65 | 196,85 | 197,98 | -0,38% | 67,00 |
| 04.03.2026 | 193,00 | 200,65 | 192,80 | 198,73 | 0,66% | 75,00 |
| 03.03.2026 | 190,23 | 197,85 | 185,85 | 197,43 | 2,71% | 56,00 |
| 02.03.2026 | 188,35 | 192,38 | 184,52 | 192,23 | 0,93% | 314,00 |
| 27.02.2026 | 198,45 | 199,15 | 188,48 | 190,45 | -4,25% | 364,00 |
| 26.02.2026 | 201,05 | 203,25 | 197,45 | 198,90 | -1,87% | 57,00 |
| 25.02.2026 | 199,88 | 203,35 | 197,40 | 202,70 | 1,38% | 102,00 |
| 24.02.2026 | 196,80 | 204,85 | 196,18 | 199,95 | 0,11% | 223,00 |
| 23.02.2026 | 214,35 | 216,05 | 199,50 | 199,73 | -7,77% | 168,00 |
| 20.02.2026 | 214,65 | 221,75 | 211,90 | 216,55 | 1,22% | 78,00 |
| 19.02.2026 | 214,40 | 215,65 | 210,05 | 213,95 | 0,87% | 373,00 |
| 18.02.2026 | 220,60 | 221,75 | 212,10 | 212,10 | -4,80% | 747,00 |
| 17.02.2026 | 222,55 | 224,10 | 218,50 | 222,80 | -0,27% | 20,00 |
| 16.02.2026 | 223,45 | 224,20 | 222,30 | 223,40 | -1,26% | 34,00 |
| 13.02.2026 | 230,85 | 235,35 | 220,65 | 226,25 | -3,46% | 329,00 |
| 12.02.2026 | 213,55 | 255,20 | 212,40 | 234,35 | 10,99% | 1.060,00 |
| 11.02.2026 | 215,55 | 221,15 | 211,05 | 211,15 | -1,93% | 201,00 |
| 10.02.2026 | 216,40 | 217,80 | 214,45 | 215,30 | -0,05% | 62,00 |
| 09.02.2026 | 215,15 | 216,50 | 210,10 | 215,40 | 1,77% | 2.057,00 |
| 06.02.2026 | 203,95 | 212,05 | 203,10 | 211,65 | 3,50% | 103,00 |
| 05.02.2026 | 208,05 | 215,00 | 202,70 | 204,50 | -1,42% | 71,00 |
| 04.02.2026 | 197,00 | 211,95 | 196,50 | 207,45 | 5,21% | 366,00 |
| 03.02.2026 | 204,80 | 209,90 | 195,65 | 197,18 | -4,88% | 169,00 |
| 02.02.2026 | 195,77 | 208,00 | 194,88 | 207,30 | 4,95% | 109,00 |
| 30.01.2026 | 198,13 | 199,68 | 195,85 | 197,52 | -0,13% | 6,00 |
| 29.01.2026 | 197,45 | 201,35 | 196,45 | 197,77 | 0,39% | 93,00 |
| 28.01.2026 | 199,60 | 201,90 | 197,00 | 197,00 | -0,58% | 87,00 |
| 27.01.2026 | 205,65 | 206,60 | 198,15 | 198,15 | -3,76% | 120,00 |
| 26.01.2026 | 202,55 | 205,90 | 201,45 | 205,90 | 1,58% | 102,00 |
| 23.01.2026 | 210,45 | 211,10 | 202,70 | 202,70 | -3,43% | 108,00 |
| 22.01.2026 | 207,65 | 212,50 | 207,40 | 209,90 | 0,96% | 53,00 |
| 21.01.2026 | 204,00 | 210,65 | 202,95 | 207,90 | 2,09% | 145,00 |
| 20.01.2026 | 212,60 | 212,80 | 203,20 | 203,65 | -4,77% | 353,00 |
| 19.01.2026 | 214,10 | 214,80 | 212,60 | 213,85 | -4,34% | 96,00 |
| 16.01.2026 | 223,55 | 223,60 | 223,50 | 223,55 | 0,25% | - |
| 15.01.2026 | 225,60 | 227,25 | 220,30 | 223,00 | -1,17% | 285,00 |
| 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 |