260,500€
-0,53%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 261,55 | 262,05 | 260,35 | 260,35 | -0,59% | - |
| 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% | - |
| 25.03.2025 | 275,55 | 287,85 | 265,30 | 287,80 | 4,65% | - |
| 24.03.2025 | 270,45 | 282,30 | 265,70 | 275,00 | 2,12% | - |
| 21.03.2025 | 263,60 | 270,05 | 258,70 | 269,30 | 3,00% | - |
| 20.03.2025 | 263,85 | 266,05 | 261,30 | 261,45 | 1,22% | - |
| 19.03.2025 | 259,40 | 266,05 | 258,20 | 258,30 | -0,83% | - |
| 18.03.2025 | 261,05 | 264,00 | 247,00 | 260,45 | -4,58% | 20,00 |
| 17.03.2025 | 255,05 | 277,60 | 254,85 | 272,95 | 4,66% | - |
| 14.03.2025 | 253,00 | 260,85 | 250,70 | 260,80 | 4,42% | 12,00 |
| 13.03.2025 | 255,90 | 260,80 | 249,65 | 249,75 | -4,09% | - |
| 12.03.2025 | 257,75 | 275,70 | 254,50 | 260,40 | -4,84% | - |
| 11.03.2025 | 262,05 | 273,90 | 251,10 | 273,65 | -1,56% | 48,00 |
| 10.03.2025 | 269,40 | 278,20 | 259,45 | 278,00 | 3,04% | - |
| 07.03.2025 | 272,30 | 275,10 | 263,30 | 269,80 | -1,12% | 10,00 |
| 06.03.2025 | 281,70 | 281,80 | 272,65 | 272,85 | -3,09% | 40,00 |
| 05.03.2025 | 283,05 | 283,20 | 274,85 | 281,55 | 0,32% | - |
| 04.03.2025 | 293,50 | 293,50 | 279,65 | 280,65 | -4,10% | 21,00 |
| 03.03.2025 | 304,65 | 305,05 | 292,00 | 292,65 | -3,65% | - |
| 28.02.2025 | 298,85 | 303,75 | 296,55 | 303,75 | 1,64% | - |
| 27.02.2025 | 306,95 | 307,35 | 298,65 | 298,85 | -1,87% | 8,00 |
| 26.02.2025 | 296,80 | 307,75 | 295,65 | 304,55 | 3,24% | - |
| 25.02.2025 | 296,20 | 299,40 | 292,85 | 295,00 | -0,30% | - |
| 24.02.2025 | 297,10 | 300,15 | 294,05 | 295,90 | -0,45% | 10,00 |
| 21.02.2025 | 306,50 | 310,00 | 294,50 | 297,25 | -2,72% | - |
| 20.02.2025 | 310,85 | 311,15 | 302,90 | 305,55 | -1,83% | - |
| 19.02.2025 | 317,15 | 318,90 | 307,30 | 311,25 | -1,80% | - |
| 18.02.2025 | 305,90 | 316,95 | 301,75 | 316,95 | 4,59% | 115,00 |
| 17.02.2025 | 302,90 | 303,65 | 301,60 | 303,05 | -0,18% | 3.200,00 |
| 14.02.2025 | 309,80 | 309,95 | 297,80 | 303,60 | -1,83% | 34,00 |
| 13.02.2025 | 339,20 | 340,35 | 306,40 | 309,25 | -8,83% | 77,00 |
| 12.02.2025 | 342,10 | 343,35 | 336,35 | 339,20 | -0,64% | - |
| 11.02.2025 | 347,40 | 350,95 | 341,40 | 341,40 | -1,76% | - |
| 10.02.2025 | 353,25 | 355,35 | 347,10 | 347,50 | -1,26% | 35,00 |
| 07.02.2025 | 363,75 | 365,65 | 343,00 | 351,95 | -2,92% | 21,00 |