249,500€
-1,03%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 266,95 | 271,35 | 264,30 | 264,70 | -0,08% | - |
| 08.09.2025 | 268,45 | 270,95 | 264,90 | 264,90 | -0,56% | 4,00 |
| 05.09.2025 | 267,55 | 269,45 | 261,75 | 266,40 | -0,41% | - |
| 04.09.2025 | 263,20 | 267,95 | 261,25 | 267,50 | 2,69% | - |
| 03.09.2025 | 262,80 | 265,20 | 260,15 | 260,50 | -4,44% | - |
| 02.09.2025 | 271,05 | 272,60 | 262,35 | 272,60 | 1,41% | 20,00 |
| 01.09.2025 | 270,60 | 271,70 | 268,80 | 268,80 | -0,88% | - |
| 29.08.2025 | 276,45 | 277,90 | 270,30 | 271,20 | -1,69% | - |
| 28.08.2025 | 277,30 | 278,80 | 275,40 | 275,85 | 0,57% | - |
| 27.08.2025 | 276,25 | 282,30 | 274,05 | 274,30 | -0,18% | - |
| 26.08.2025 | 275,05 | 277,95 | 269,90 | 274,80 | -0,24% | - |
| 25.08.2025 | 276,55 | 276,60 | 273,45 | 275,45 | 0,00% | - |
| 22.08.2025 | 266,90 | 276,25 | 265,80 | 275,45 | 3,63% | 52,00 |
| 21.08.2025 | 261,90 | 267,00 | 260,10 | 265,80 | 1,57% | - |
| 20.08.2025 | 267,70 | 268,60 | 259,80 | 261,70 | -2,37% | 20,00 |
| 19.08.2025 | 271,75 | 275,65 | 267,45 | 268,05 | -1,52% | - |
| 18.08.2025 | 272,70 | 275,15 | 271,75 | 272,20 | 0,11% | - |
| 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% | - |