197,450€
-3,59%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 202,90 | 208,15 | 195,63 | 197,45 | -3,82% | 800,00 |
| 02.02.2026 | 195,77 | 209,10 | 194,88 | 205,30 | 3,57% | - |
| 30.01.2026 | 198,13 | 199,58 | 195,85 | 198,23 | -0,38% | 100,00 |
| 29.01.2026 | 197,43 | 201,35 | 196,35 | 198,98 | 0,63% | - |
| 28.01.2026 | 199,68 | 201,50 | 196,38 | 197,73 | -0,28% | 876,00 |
| 27.01.2026 | 205,60 | 205,95 | 197,75 | 198,27 | -3,26% | 23,00 |
| 26.01.2026 | 202,50 | 206,15 | 201,55 | 204,95 | 1,01% | - |
| 23.01.2026 | 210,50 | 210,85 | 202,15 | 202,90 | -3,47% | - |
| 22.01.2026 | 207,60 | 212,65 | 207,40 | 210,20 | 1,13% | - |
| 21.01.2026 | 204,00 | 210,70 | 202,90 | 207,85 | 2,11% | 171,00 |
| 20.01.2026 | 212,70 | 212,70 | 203,20 | 203,55 | -4,82% | - |
| 19.01.2026 | 214,05 | 214,80 | 213,15 | 213,85 | -1,29% | 260,00 |
| 16.01.2026 | 223,55 | 223,70 | 216,40 | 216,65 | -2,89% | 288,00 |
| 15.01.2026 | 225,65 | 227,65 | 220,05 | 223,10 | -1,04% | - |
| 14.01.2026 | 224,10 | 227,05 | 222,60 | 225,45 | 0,42% | - |
| 13.01.2026 | 226,60 | 229,30 | 224,35 | 224,50 | -0,97% | - |
| 12.01.2026 | 221,20 | 227,25 | 220,10 | 226,70 | 1,84% | - |
| 09.01.2026 | 218,65 | 223,70 | 216,65 | 222,60 | 1,81% | - |
| 08.01.2026 | 210,75 | 219,10 | 210,25 | 218,65 | 3,43% | - |
| 07.01.2026 | 222,00 | 222,25 | 210,95 | 211,40 | -3,95% | - |
| 06.01.2026 | 215,55 | 220,65 | 214,70 | 220,10 | 2,28% | - |
| 05.01.2026 | 212,95 | 219,95 | 212,65 | 215,20 | 1,75% | - |
| 02.01.2026 | 206,75 | 214,65 | 206,75 | 211,50 | 2,22% | - |
| 30.12.2025 | 208,90 | 209,60 | 206,90 | 206,90 | -0,22% | - |
| 29.12.2025 | 209,45 | 209,75 | 205,65 | 207,35 | -1,05% | - |
| 23.12.2025 | 211,90 | 211,95 | 208,60 | 209,55 | -1,39% | - |
| 22.12.2025 | 215,75 | 217,15 | 211,30 | 212,50 | -1,21% | - |
| 19.12.2025 | 215,60 | 217,75 | 215,10 | 215,10 | -0,42% | - |
| 18.12.2025 | 217,45 | 220,15 | 212,90 | 216,00 | 0,14% | 10,00 |
| 17.12.2025 | 223,60 | 226,45 | 215,70 | 215,70 | -3,60% | 9,00 |
| 16.12.2025 | 224,65 | 226,65 | 222,05 | 223,75 | -0,53% | - |
| 15.12.2025 | 230,60 | 231,55 | 224,35 | 224,95 | -2,17% | - |
| 12.12.2025 | 234,40 | 234,80 | 226,80 | 229,95 | -0,78% | - |
| 11.12.2025 | 230,95 | 232,80 | 228,75 | 231,75 | 1,64% | - |
| 10.12.2025 | 228,10 | 230,15 | 227,15 | 228,00 | 0,22% | - |
| 09.12.2025 | 227,15 | 229,90 | 225,85 | 227,50 | -0,44% | - |
| 08.12.2025 | 228,05 | 229,85 | 225,00 | 228,50 | 1,06% | 77,00 |
| 05.12.2025 | 225,95 | 229,95 | 224,25 | 226,10 | -0,66% | 60,00 |
| 04.12.2025 | 222,95 | 227,60 | 220,75 | 227,60 | 3,08% | 9,00 |
| 03.12.2025 | 218,70 | 222,35 | 217,60 | 220,80 | 1,42% | - |
| 02.12.2025 | 217,35 | 219,85 | 216,90 | 217,70 | 0,69% | - |
| 01.12.2025 | 215,30 | 218,90 | 213,25 | 216,20 | -0,32% | - |
| 28.11.2025 | 217,10 | 219,80 | 215,45 | 216,90 | 0,32% | - |
| 27.11.2025 | 216,05 | 216,35 | 215,50 | 216,20 | 0,37% | - |
| 26.11.2025 | 216,05 | 217,35 | 214,20 | 215,40 | 0,28% | - |
| 25.11.2025 | 210,50 | 216,35 | 208,20 | 214,80 | 2,68% | - |
| 24.11.2025 | 210,20 | 213,45 | 208,85 | 209,20 | -0,74% | 15,00 |
| 21.11.2025 | 198,98 | 210,75 | 197,23 | 210,75 | 6,20% | - |
| 20.11.2025 | 203,20 | 206,20 | 197,93 | 198,45 | -1,66% | - |
| 19.11.2025 | 199,23 | 202,95 | 199,02 | 201,80 | 0,65% | - |
| 18.11.2025 | 198,77 | 201,95 | 196,70 | 200,50 | -4,20% | - |
| 17.11.2025 | 207,75 | 209,30 | 199,60 | 209,30 | 2,10% | 3,00 |
| 14.11.2025 | 207,80 | 209,60 | 203,95 | 205,00 | -5,88% | - |
| 13.11.2025 | 221,55 | 221,75 | 207,05 | 217,80 | -1,36% | 4,00 |
| 12.11.2025 | 220,65 | 224,70 | 220,50 | 220,80 | 0,36% | - |
| 11.11.2025 | 225,75 | 226,90 | 219,95 | 220,00 | -2,22% | - |
| 10.11.2025 | 226,15 | 229,65 | 222,40 | 225,00 | 2,74% | - |
| 07.11.2025 | 224,75 | 225,00 | 218,25 | 219,00 | -1,97% | - |
| 06.11.2025 | 231,30 | 232,20 | 222,60 | 223,40 | -4,37% | - |
| 05.11.2025 | 226,85 | 233,90 | 224,50 | 233,60 | 3,23% | - |
| 04.11.2025 | 235,10 | 235,45 | 226,30 | 226,30 | -3,70% | - |
| 03.11.2025 | 233,60 | 239,35 | 233,55 | 235,00 | 1,10% | - |
| 31.10.2025 | 226,45 | 235,95 | 226,05 | 232,45 | 2,54% | - |
| 30.10.2025 | 233,25 | 234,65 | 225,35 | 226,70 | -3,04% | - |
| 29.10.2025 | 236,95 | 237,55 | 231,90 | 233,80 | 1,74% | 35,00 |
| 28.10.2025 | 266,80 | 269,35 | 222,30 | 229,80 | -13,12% | 4,00 |
| 27.10.2025 | 268,90 | 281,80 | 264,50 | 264,50 | -1,32% | - |
| 24.10.2025 | 272,00 | 275,85 | 267,55 | 268,05 | 4,14% | - |
| 23.10.2025 | 262,30 | 270,35 | 257,40 | 257,40 | -1,83% | - |
| 22.10.2025 | 264,35 | 264,95 | 257,50 | 262,20 | -1,26% | 8,00 |
| 21.10.2025 | 259,60 | 265,95 | 258,25 | 265,55 | 2,51% | - |
| 20.10.2025 | 253,45 | 261,55 | 253,20 | 259,05 | 3,41% | - |
| 17.10.2025 | 249,15 | 253,45 | 245,95 | 250,50 | 0,60% | - |
| 16.10.2025 | 251,95 | 254,55 | 247,40 | 249,00 | -0,20% | - |
| 15.10.2025 | 250,50 | 254,45 | 247,25 | 249,50 | 1,57% | - |
| 14.10.2025 | 240,90 | 245,80 | 238,85 | 245,65 | 1,34% | - |
| 13.10.2025 | 243,75 | 247,85 | 239,55 | 242,40 | 1,23% | 120,00 |
| 10.10.2025 | 259,60 | 260,20 | 238,75 | 239,45 | -7,10% | - |
| 09.10.2025 | 264,35 | 266,00 | 254,50 | 257,75 | -1,43% | - |
| 08.10.2025 | 255,80 | 265,55 | 255,75 | 261,50 | 2,95% | 48,00 |
| 07.10.2025 | 257,80 | 261,30 | 253,45 | 254,00 | -4,22% | - |
| 06.10.2025 | 261,45 | 265,20 | 255,70 | 265,20 | 1,34% | 38,00 |
| 03.10.2025 | 253,80 | 265,05 | 253,20 | 261,70 | 4,39% | - |
| 02.10.2025 | 249,35 | 253,00 | 248,85 | 250,70 | 0,89% | - |
| 01.10.2025 | 251,20 | 253,10 | 247,55 | 248,50 | -0,40% | - |
| 30.09.2025 | 253,25 | 254,60 | 248,65 | 249,50 | -1,03% | 20,00 |
| 29.09.2025 | 256,95 | 258,25 | 252,10 | 252,10 | -1,06% | - |
| 26.09.2025 | 258,85 | 260,05 | 254,20 | 254,80 | -1,28% | - |
| 25.09.2025 | 263,80 | 263,80 | 257,55 | 258,10 | -1,19% | - |
| 24.09.2025 | 267,05 | 269,50 | 261,20 | 261,20 | -0,95% | 16,00 |
| 23.09.2025 | 267,85 | 273,90 | 263,70 | 263,70 | -1,16% | - |
| 22.09.2025 | 271,15 | 271,25 | 265,65 | 266,80 | -1,42% | - |
| 19.09.2025 | 274,60 | 278,95 | 270,65 | 270,65 | -0,20% | - |
| 18.09.2025 | 270,60 | 271,50 | 270,00 | 271,20 | 1,35% | - |
| 17.09.2025 | 268,90 | 273,80 | 264,45 | 267,60 | -0,13% | - |
| 16.09.2025 | 273,05 | 275,25 | 267,50 | 267,95 | -1,20% | - |
| 15.09.2025 | 267,45 | 275,05 | 266,15 | 271,20 | 0,99% | - |
| 12.09.2025 | 269,00 | 269,15 | 268,35 | 268,55 | 0,51% | - |
| 11.09.2025 | 262,30 | 269,55 | 259,45 | 267,20 | 1,02% | - |
| 10.09.2025 | 266,65 | 269,80 | 260,95 | 264,50 | -0,08% | 40,00 |