280,300€
-0,59%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 283,00 | 283,10 | 270,30 | 271,90 | -3,56% | - |
| 14.08.2025 | 288,35 | 289,50 | 280,25 | 281,95 | -2,42% | - |
| 13.08.2025 | 282,15 | 288,95 | 281,35 | 288,95 | 2,85% | - |
| 12.08.2025 | 270,30 | 281,00 | 269,15 | 280,95 | 4,46% | - |
| 11.08.2025 | 273,70 | 278,70 | 267,70 | 268,95 | -1,39% | - |
| 08.08.2025 | 272,65 | 277,30 | 271,75 | 272,75 | 0,48% | - |
| 07.08.2025 | 264,70 | 273,10 | 264,60 | 271,45 | 2,61% | 16,00 |
| 06.08.2025 | 263,65 | 265,10 | 258,05 | 264,55 | 1,05% | - |
| 05.08.2025 | 319,00 | 319,00 | 260,10 | 261,80 | -11,43% | 200,00 |
| 04.08.2025 | 291,80 | 296,05 | 289,95 | 295,60 | 2,02% | - |
| 01.08.2025 | 296,25 | 296,45 | 278,30 | 289,75 | -2,47% | 60,00 |
| 31.07.2025 | 289,95 | 308,85 | 288,70 | 297,10 | 2,10% | 10,00 |
| 30.07.2025 | 288,90 | 294,15 | 287,70 | 291,00 | 1,34% | - |
| 29.07.2025 | 290,20 | 293,25 | 286,45 | 287,15 | -0,61% | - |
| 28.07.2025 | 288,95 | 290,50 | 286,60 | 288,90 | 1,05% | - |
| 25.07.2025 | 285,05 | 286,30 | 281,00 | 285,90 | 0,88% | - |
| 24.07.2025 | 285,75 | 286,20 | 282,90 | 283,40 | -1,00% | - |
| 23.07.2025 | 281,95 | 286,35 | 280,95 | 286,25 | 2,49% | - |
| 22.07.2025 | 281,15 | 282,10 | 277,35 | 279,30 | -0,59% | - |
| 21.07.2025 | 286,20 | 287,90 | 280,95 | 280,95 | -1,61% | 72,00 |
| 18.07.2025 | 285,70 | 285,85 | 281,70 | 285,55 | 0,32% | 8,00 |
| 17.07.2025 | 275,30 | 285,75 | 274,70 | 284,65 | 3,68% | - |
| 16.07.2025 | 274,40 | 278,35 | 267,15 | 274,55 | -0,42% | - |
| 15.07.2025 | 277,20 | 279,85 | 274,10 | 275,70 | -0,40% | - |
| 14.07.2025 | 278,25 | 279,90 | 273,35 | 276,80 | -1,05% | - |
| 11.07.2025 | 281,85 | 282,20 | 277,65 | 279,75 | -0,97% | - |
| 10.07.2025 | 273,95 | 287,20 | 273,50 | 282,50 | 2,86% | - |
| 09.07.2025 | 275,25 | 278,00 | 270,30 | 274,65 | -0,34% | - |
| 08.07.2025 | 271,60 | 276,65 | 270,90 | 275,60 | 1,81% | - |
| 07.07.2025 | 273,35 | 276,35 | 270,25 | 270,70 | -1,15% | - |
| 04.07.2025 | 274,10 | 274,10 | 273,75 | 273,85 | -0,60% | - |
| 03.07.2025 | 273,00 | 277,85 | 270,75 | 275,50 | 1,53% | - |
| 02.07.2025 | 269,75 | 272,40 | 266,15 | 271,35 | 1,33% | - |
| 01.07.2025 | 261,55 | 272,55 | 259,60 | 267,80 | 2,25% | - |
| 30.06.2025 | 265,90 | 266,10 | 260,30 | 261,90 | -0,93% | - |
| 27.06.2025 | 264,55 | 266,60 | 262,00 | 264,35 | 0,32% | - |
| 26.06.2025 | 260,15 | 263,50 | 258,20 | 263,50 | 1,37% | - |
| 25.06.2025 | 257,90 | 259,95 | 257,20 | 259,95 | 0,95% | - |
| 24.06.2025 | 258,55 | 259,85 | 256,15 | 257,50 | 0,63% | - |
| 23.06.2025 | 255,00 | 257,30 | 250,05 | 255,90 | 0,27% | - |
| 20.06.2025 | 252,85 | 257,85 | 252,20 | 255,20 | 2,16% | 14,00 |
| 19.06.2025 | 254,20 | 254,25 | 249,80 | 249,80 | -1,73% | - |
| 18.06.2025 | 251,85 | 257,95 | 250,80 | 254,20 | 0,89% | - |
| 17.06.2025 | 252,25 | 256,00 | 250,40 | 251,95 | -0,69% | - |
| 16.06.2025 | 247,00 | 253,90 | 245,70 | 253,70 | 3,38% | - |
| 13.06.2025 | 248,20 | 251,40 | 245,05 | 245,40 | -2,89% | - |
| 12.06.2025 | 252,60 | 253,50 | 249,80 | 252,70 | -0,90% | - |
| 11.06.2025 | 262,45 | 265,65 | 254,05 | 255,00 | -2,69% | - |
| 10.06.2025 | 262,60 | 263,30 | 259,30 | 262,05 | 0,19% | - |
| 09.06.2025 | 259,70 | 263,60 | 259,55 | 261,55 | 0,89% | - |
| 06.06.2025 | 256,60 | 261,55 | 256,20 | 259,25 | 1,91% | - |
| 05.06.2025 | 255,45 | 257,80 | 251,05 | 254,40 | -0,24% | - |
| 04.06.2025 | 257,65 | 258,25 | 255,00 | 255,00 | -0,72% | - |
| 03.06.2025 | 249,50 | 257,00 | 248,25 | 256,85 | 2,76% | 1,00 |
| 02.06.2025 | 253,10 | 254,60 | 246,60 | 249,95 | -1,98% | - |
| 30.05.2025 | 257,70 | 258,25 | 250,05 | 255,00 | -0,93% | - |
| 29.05.2025 | 262,90 | 262,90 | 253,25 | 257,40 | -0,08% | - |
| 28.05.2025 | 260,35 | 262,45 | 257,40 | 257,60 | -1,00% | - |
| 27.05.2025 | 253,10 | 260,25 | 252,65 | 260,20 | 2,72% | - |
| 26.05.2025 | 252,55 | 253,85 | 252,00 | 253,30 | 1,28% | - |
| 23.05.2025 | 255,00 | 256,15 | 246,20 | 250,10 | -2,17% | 40,00 |
| 22.05.2025 | 255,10 | 257,30 | 251,60 | 255,65 | 0,43% | - |
| 21.05.2025 | 261,15 | 261,80 | 253,20 | 254,55 | -3,29% | 20,00 |
| 20.05.2025 | 263,50 | 266,00 | 261,90 | 263,20 | -0,66% | - |
| 19.05.2025 | 265,95 | 266,20 | 261,50 | 264,95 | -1,60% | 2,00 |
| 16.05.2025 | 266,35 | 269,80 | 264,50 | 269,25 | 0,99% | - |
| 15.05.2025 | 267,35 | 268,10 | 263,50 | 266,60 | -0,54% | - |
| 14.05.2025 | 270,35 | 270,70 | 263,80 | 268,05 | -0,85% | - |
| 13.05.2025 | 269,00 | 273,35 | 268,60 | 270,35 | -0,20% | - |
| 12.05.2025 | 243,55 | 271,55 | 243,20 | 270,90 | 14,30% | 39,00 |
| 09.05.2025 | 236,35 | 238,65 | 234,90 | 237,00 | 0,23% | - |
| 08.05.2025 | 230,20 | 237,75 | 228,40 | 236,45 | 3,84% | - |
| 07.05.2025 | 222,35 | 229,25 | 221,60 | 227,70 | 3,24% | - |
| 06.05.2025 | 221,10 | 223,50 | 216,65 | 220,55 | -0,47% | - |
| 05.05.2025 | 223,80 | 225,35 | 221,55 | 221,60 | -2,14% | - |
| 02.05.2025 | 224,00 | 228,60 | 220,95 | 226,45 | 2,40% | 2,00 |
| 30.04.2025 | 225,95 | 226,10 | 213,85 | 221,15 | -1,71% | - |
| 29.04.2025 | 213,85 | 234,85 | 213,75 | 225,00 | 5,56% | - |
| 28.04.2025 | 214,95 | 220,80 | 209,95 | 213,15 | -1,71% | - |
| 25.04.2025 | 215,60 | 218,05 | 212,95 | 216,85 | 1,10% | - |
| 24.04.2025 | 206,40 | 216,45 | 204,80 | 214,50 | 3,57% | - |
| 23.04.2025 | 203,80 | 217,95 | 203,10 | 207,10 | 4,10% | - |
| 22.04.2025 | 193,77 | 206,70 | 193,77 | 198,95 | -0,20% | - |
| 17.04.2025 | 200,20 | 202,00 | 196,88 | 199,35 | 1,05% | - |
| 16.04.2025 | 198,33 | 201,95 | 193,45 | 197,27 | -2,41% | - |
| 15.04.2025 | 204,20 | 207,00 | 200,60 | 202,15 | -1,00% | - |
| 14.04.2025 | 199,18 | 207,15 | 198,25 | 204,20 | 2,74% | - |
| 11.04.2025 | 200,83 | 203,45 | 191,00 | 198,75 | -0,18% | - |
| 10.04.2025 | 221,05 | 222,00 | 196,38 | 199,10 | -10,64% | - |
| 09.04.2025 | 187,55 | 225,80 | 186,15 | 222,80 | 14,20% | - |
| 08.04.2025 | 207,15 | 212,60 | 191,27 | 195,10 | -4,74% | - |
| 07.04.2025 | 193,88 | 210,75 | 190,05 | 204,80 | 0,34% | 3,00 |
| 04.04.2025 | 214,90 | 215,45 | 190,13 | 204,10 | -5,66% | 6,00 |
| 03.04.2025 | 251,80 | 252,95 | 216,15 | 216,35 | -18,42% | 44,00 |
| 02.04.2025 | 262,10 | 266,90 | 258,60 | 265,20 | 1,14% | - |
| 01.04.2025 | 260,65 | 264,25 | 258,40 | 262,20 | 0,42% | - |
| 31.03.2025 | 257,70 | 262,40 | 253,50 | 261,10 | -0,29% | - |
| 28.03.2025 | 264,25 | 269,70 | 256,20 | 261,85 | -0,25% | - |
| 27.03.2025 | 268,00 | 272,25 | 261,70 | 262,50 | -5,46% | - |
| 26.03.2025 | 270,00 | 277,75 | 262,95 | 277,65 | -3,53% | - |