194,250€
0,39%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 194,50 | 195,25 | 191,75 | 194,25 | 0,00% | - |
| 23.04.2026 | 196,50 | 198,50 | 189,75 | 194,25 | -1,52% | - |
| 22.04.2026 | 202,50 | 204,50 | 196,50 | 197,25 | -2,11% | - |
| 21.04.2026 | 201,50 | 207,50 | 200,50 | 201,50 | 0,00% | 344,00 |
| 20.04.2026 | 198,50 | 201,50 | 196,50 | 201,50 | 1,00% | - |
| 17.04.2026 | 198,00 | 203,50 | 195,00 | 199,50 | 1,27% | 2.500,00 |
| 16.04.2026 | 195,00 | 198,25 | 195,00 | 197,00 | 1,16% | - |
| 15.04.2026 | 193,00 | 196,25 | 191,50 | 194,75 | 1,30% | - |
| 14.04.2026 | 191,50 | 195,75 | 191,25 | 192,25 | 0,00% | - |
| 13.04.2026 | 188,75 | 192,50 | 185,25 | 192,25 | 1,72% | - |
| 10.04.2026 | 190,75 | 192,25 | 188,25 | 189,00 | -0,92% | - |
| 09.04.2026 | 189,25 | 191,25 | 187,75 | 190,75 | 0,66% | 10,00 |
| 08.04.2026 | 189,75 | 193,75 | 188,75 | 189,50 | 3,41% | 312,00 |
| 07.04.2026 | 183,00 | 185,25 | 180,75 | 183,25 | 4,18% | - |
| 02.04.2026 | 177,20 | 181,88 | 173,35 | 175,90 | -1,68% | - |
| 01.04.2026 | 181,23 | 182,75 | 176,35 | 178,90 | -1,11% | - |
| 31.03.2026 | 175,15 | 182,88 | 174,73 | 180,90 | 4,03% | - |
| 30.03.2026 | 176,50 | 179,10 | 173,83 | 173,90 | -1,08% | 40,00 |
| 27.03.2026 | 177,88 | 178,08 | 174,52 | 175,80 | -0,87% | 66,00 |
| 26.03.2026 | 179,60 | 183,15 | 176,83 | 177,35 | -1,60% | 2.336,00 |
| 25.03.2026 | 179,23 | 183,50 | 174,23 | 180,23 | 0,68% | - |
| 24.03.2026 | 177,50 | 180,20 | 174,15 | 179,00 | 0,97% | 450,00 |
| 23.03.2026 | 174,55 | 182,52 | 174,00 | 177,27 | 0,64% | - |
| 20.03.2026 | 177,90 | 178,40 | 173,60 | 176,15 | -1,03% | - |
| 19.03.2026 | 180,93 | 181,02 | 175,95 | 177,98 | -1,64% | - |
| 18.03.2026 | 182,10 | 185,68 | 180,58 | 180,95 | -0,15% | 4.900,00 |
| 17.03.2026 | 178,65 | 183,40 | 176,98 | 181,23 | 1,61% | 1.552,00 |
| 16.03.2026 | 178,83 | 181,30 | 176,33 | 178,35 | 0,46% | - |
| 13.03.2026 | 177,27 | 181,23 | 176,48 | 177,52 | 0,04% | - |
| 12.03.2026 | 183,83 | 184,88 | 176,95 | 177,45 | -3,80% | - |
| 11.03.2026 | 182,88 | 186,18 | 181,65 | 184,45 | 0,83% | - |
| 10.03.2026 | 182,05 | 187,08 | 179,58 | 182,93 | -0,56% | - |
| 09.03.2026 | 187,20 | 188,83 | 178,65 | 183,95 | -2,84% | 7.976,00 |
| 06.03.2026 | 198,15 | 198,52 | 188,52 | 189,33 | -4,36% | - |
| 05.03.2026 | 199,23 | 203,70 | 196,85 | 197,95 | -0,43% | - |
| 04.03.2026 | 193,00 | 200,65 | 192,80 | 198,80 | 2,50% | - |
| 03.03.2026 | 190,23 | 197,80 | 185,25 | 193,95 | 1,23% | 847,00 |
| 02.03.2026 | 188,35 | 192,35 | 184,50 | 191,60 | 1,07% | 700,00 |
| 27.02.2026 | 198,52 | 198,85 | 188,40 | 189,58 | -4,83% | 208,00 |
| 26.02.2026 | 201,05 | 203,25 | 197,45 | 199,20 | -1,63% | 600,00 |
| 25.02.2026 | 199,80 | 203,30 | 197,40 | 202,50 | 1,10% | - |
| 24.02.2026 | 196,80 | 204,85 | 196,25 | 200,30 | 2,05% | - |
| 23.02.2026 | 214,35 | 216,05 | 195,20 | 196,27 | -9,40% | - |
| 20.02.2026 | 214,65 | 221,80 | 211,80 | 216,65 | 1,36% | - |
| 19.02.2026 | 214,40 | 215,65 | 210,00 | 213,75 | -0,23% | - |
| 18.02.2026 | 220,55 | 221,75 | 211,40 | 214,25 | -2,68% | - |
| 17.02.2026 | 222,65 | 224,10 | 218,55 | 220,15 | -1,45% | - |
| 16.02.2026 | 223,45 | 224,20 | 222,90 | 223,40 | 0,29% | - |
| 13.02.2026 | 230,85 | 235,15 | 220,55 | 222,75 | -3,74% | - |
| 12.02.2026 | 213,45 | 255,15 | 213,05 | 231,40 | 9,05% | 180,00 |
| 11.02.2026 | 215,50 | 220,95 | 210,85 | 212,20 | -1,65% | - |
| 10.02.2026 | 216,40 | 217,80 | 214,45 | 215,75 | -0,30% | 5.568,00 |
| 09.02.2026 | 215,10 | 216,95 | 210,45 | 216,40 | 1,74% | 185,00 |
| 06.02.2026 | 204,00 | 213,40 | 203,80 | 212,70 | 3,91% | - |
| 05.02.2026 | 208,05 | 213,55 | 202,55 | 204,70 | -1,59% | - |
| 04.02.2026 | 196,98 | 212,00 | 196,50 | 208,00 | 5,34% | - |
| 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% | - |