271,800€
-3,45%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 257,20 | 259,05 | 256,00 | 257,55 | 0,63% | 19,00 |
| 23.06.2025 | 254,65 | 257,25 | 250,10 | 255,95 | 0,27% | 97,00 |
| 20.06.2025 | 252,70 | 257,05 | 251,75 | 255,25 | 1,45% | 30,00 |
| 19.06.2025 | 254,05 | 254,10 | 251,40 | 251,60 | -1,04% | 2,00 |
| 18.06.2025 | 252,00 | 257,90 | 250,80 | 254,25 | 0,89% | 16,00 |
| 17.06.2025 | 252,50 | 256,00 | 251,30 | 252,00 | -0,61% | 3,00 |
| 16.06.2025 | 245,95 | 253,85 | 245,10 | 253,55 | 3,32% | 38,00 |
| 13.06.2025 | 250,00 | 251,90 | 245,00 | 245,40 | -2,75% | 73,00 |
| 12.06.2025 | 253,35 | 254,00 | 249,50 | 252,35 | -1,02% | 46,00 |
| 11.06.2025 | 261,40 | 263,20 | 254,00 | 254,95 | -2,69% | 18,00 |
| 10.06.2025 | 261,20 | 263,00 | 259,25 | 262,00 | 0,15% | 34,00 |
| 09.06.2025 | 257,30 | 263,70 | 257,30 | 261,60 | 0,85% | 122,00 |
| 06.06.2025 | 255,40 | 261,15 | 255,40 | 259,40 | 1,95% | 38,00 |
| 05.06.2025 | 254,70 | 257,80 | 251,10 | 254,45 | -0,29% | 26,00 |
| 04.06.2025 | 256,95 | 258,30 | 254,90 | 255,20 | -0,72% | 34,00 |
| 03.06.2025 | 249,55 | 257,05 | 248,10 | 257,05 | 2,94% | 15,00 |
| 02.06.2025 | 253,35 | 253,40 | 246,60 | 249,70 | -2,16% | 71,00 |
| 30.05.2025 | 257,65 | 258,80 | 250,55 | 255,20 | -0,74% | 29,00 |
| 29.05.2025 | 262,90 | 263,10 | 253,30 | 257,10 | -0,14% | 43,00 |
| 28.05.2025 | 260,45 | 262,45 | 257,35 | 257,45 | -1,06% | 52,00 |
| 27.05.2025 | 252,30 | 260,25 | 252,15 | 260,20 | 3,05% | 9,00 |
| 26.05.2025 | 251,35 | 253,50 | 251,30 | 252,50 | 1,00% | 47,00 |
| 23.05.2025 | 254,40 | 256,30 | 248,00 | 250,00 | -2,27% | 81,00 |
| 22.05.2025 | 254,50 | 257,35 | 252,95 | 255,80 | 0,51% | 55,00 |
| 21.05.2025 | 260,85 | 261,85 | 253,20 | 254,50 | -3,31% | 160,00 |
| 20.05.2025 | 263,65 | 265,65 | 261,90 | 263,20 | -0,64% | 25,00 |
| 19.05.2025 | 266,25 | 266,90 | 261,25 | 264,90 | -1,78% | 55,00 |
| 16.05.2025 | 266,50 | 270,00 | 264,50 | 269,70 | 1,16% | 140,00 |
| 15.05.2025 | 266,40 | 267,40 | 263,50 | 266,60 | -0,65% | 8,00 |
| 14.05.2025 | 270,50 | 271,00 | 263,70 | 268,35 | -0,78% | 11,00 |
| 13.05.2025 | 269,20 | 273,40 | 268,50 | 270,45 | -0,02% | 105,00 |
| 12.05.2025 | 243,10 | 271,50 | 243,10 | 270,50 | 14,16% | 531,00 |
| 09.05.2025 | 236,60 | 238,60 | 234,70 | 236,95 | 0,38% | 12,00 |
| 08.05.2025 | 229,30 | 237,75 | 228,55 | 236,05 | 3,71% | 60,00 |
| 07.05.2025 | 222,00 | 229,45 | 220,80 | 227,60 | 3,08% | 110,00 |
| 06.05.2025 | 221,05 | 221,40 | 216,65 | 220,80 | -0,29% | 82,00 |
| 05.05.2025 | 225,50 | 226,40 | 221,45 | 221,45 | -2,21% | 78,00 |
| 02.05.2025 | 220,45 | 228,60 | 219,00 | 226,45 | 2,37% | 100,00 |
| 30.04.2025 | 224,15 | 225,30 | 213,80 | 221,20 | -1,73% | 164,00 |
| 29.04.2025 | 213,95 | 233,00 | 213,65 | 225,10 | 5,63% | 182,00 |
| 28.04.2025 | 216,85 | 219,90 | 209,95 | 213,10 | -1,82% | 47,00 |
| 25.04.2025 | 216,40 | 218,05 | 213,40 | 217,05 | 1,19% | 97,00 |
| 24.04.2025 | 206,20 | 216,50 | 204,45 | 214,50 | 3,45% | 39,00 |
| 23.04.2025 | 203,10 | 217,95 | 202,40 | 207,35 | 4,31% | 113,00 |
| 22.04.2025 | 193,70 | 199,63 | 193,20 | 198,77 | -0,26% | 101,00 |
| 17.04.2025 | 199,85 | 202,15 | 196,88 | 199,30 | 1,00% | 41,00 |
| 16.04.2025 | 195,83 | 200,65 | 193,45 | 197,33 | -2,34% | - |
| 15.04.2025 | 203,70 | 207,15 | 201,80 | 202,05 | -1,05% | 184,00 |
| 14.04.2025 | 203,90 | 207,30 | 199,18 | 204,20 | 2,74% | 231,00 |
| 11.04.2025 | 200,40 | 203,40 | 191,02 | 198,75 | -0,20% | 90,00 |
| 10.04.2025 | 222,85 | 223,80 | 196,83 | 199,15 | -10,74% | 155,00 |
| 09.04.2025 | 189,18 | 225,75 | 186,35 | 223,10 | 14,78% | 281,00 |
| 08.04.2025 | 207,70 | 212,40 | 191,23 | 194,38 | -5,07% | 222,00 |
| 07.04.2025 | 193,98 | 212,50 | 189,88 | 204,75 | 0,49% | 232,00 |
| 04.04.2025 | 214,75 | 216,50 | 190,10 | 203,75 | -5,98% | 394,00 |
| 03.04.2025 | 253,35 | 254,45 | 216,15 | 216,70 | -18,32% | 602,00 |
| 02.04.2025 | 261,65 | 266,90 | 257,75 | 265,30 | 1,18% | 11,00 |
| 01.04.2025 | 260,30 | 264,05 | 258,40 | 262,20 | 0,33% | 11,00 |
| 31.03.2025 | 257,50 | 262,45 | 253,45 | 261,35 | 0,79% | 230,00 |
| 28.03.2025 | 263,45 | 264,70 | 256,20 | 259,30 | -1,85% | 57,00 |
| 27.03.2025 | 267,40 | 268,00 | 261,70 | 264,20 | -1,40% | 140,00 |
| 26.03.2025 | 269,45 | 271,20 | 265,60 | 267,95 | -0,67% | 27,00 |