210,500€
-0,99%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 191,50 | 195,88 | 189,50 | 195,75 | 2,43% | 116,00 |
| 04.05.2026 | 193,75 | 194,16 | 187,75 | 191,11 | -0,98% | 50,00 |
| 30.04.2026 | 184,50 | 194,21 | 183,00 | 193,01 | 5,00% | 76,00 |
| 29.04.2026 | 189,00 | 189,00 | 183,64 | 183,82 | -1,85% | 85,00 |
| 28.04.2026 | 188,75 | 190,50 | 185,85 | 187,28 | -0,62% | 51,00 |
| 27.04.2026 | 194,00 | 197,00 | 187,84 | 188,44 | -3,00% | 72,00 |
| 24.04.2026 | 194,50 | 195,26 | 191,75 | 194,27 | 0,00% | 768,00 |
| 23.04.2026 | 196,50 | 198,50 | 189,75 | 194,27 | -1,65% | 83,00 |
| 22.04.2026 | 202,50 | 204,95 | 196,65 | 197,53 | -2,08% | 288,00 |
| 21.04.2026 | 201,50 | 207,30 | 200,50 | 201,73 | 0,16% | 290,00 |
| 20.04.2026 | 198,50 | 201,80 | 196,50 | 201,40 | 0,83% | 153,00 |
| 17.04.2026 | 198,00 | 203,70 | 197,71 | 199,75 | 1,00% | 182,00 |
| 16.04.2026 | 194,00 | 198,50 | 194,00 | 197,76 | 1,65% | 334,00 |
| 15.04.2026 | 192,50 | 196,21 | 191,73 | 194,55 | 1,24% | 91,00 |
| 14.04.2026 | 192,00 | 195,75 | 191,26 | 192,17 | -0,19% | 22,00 |
| 13.04.2026 | 189,00 | 192,53 | 185,20 | 192,53 | 1,45% | 165,00 |
| 10.04.2026 | 190,75 | 192,27 | 188,25 | 189,77 | -0,44% | 117,00 |
| 09.04.2026 | 189,25 | 191,25 | 187,73 | 190,60 | 0,60% | 98,00 |
| 08.04.2026 | 189,50 | 193,74 | 188,75 | 189,47 | 3,25% | 188,00 |
| 07.04.2026 | 183,00 | 185,25 | 180,25 | 183,50 | 4,45% | 167,00 |
| 02.04.2026 | 177,15 | 181,87 | 173,40 | 175,68 | -1,71% | 62,00 |
| 01.04.2026 | 181,31 | 182,75 | 176,40 | 178,73 | -1,21% | 91,00 |
| 31.03.2026 | 175,27 | 183,03 | 174,73 | 180,92 | 4,12% | 190,00 |
| 30.03.2026 | 176,55 | 179,10 | 173,70 | 173,76 | -1,09% | 66,00 |
| 27.03.2026 | 177,88 | 178,08 | 174,52 | 175,68 | -0,93% | 121,00 |
| 26.03.2026 | 179,46 | 183,18 | 176,83 | 177,33 | -1,65% | - |
| 25.03.2026 | 179,38 | 183,50 | 174,23 | 180,31 | 0,32% | 51,00 |
| 24.03.2026 | 177,51 | 180,96 | 174,22 | 179,74 | 1,25% | - |
| 23.03.2026 | 174,66 | 182,53 | 174,00 | 177,52 | 0,10% | 80,00 |
| 20.03.2026 | 177,77 | 178,40 | 173,60 | 177,35 | -0,58% | 75,00 |
| 19.03.2026 | 180,82 | 181,02 | 175,94 | 178,38 | -1,31% | - |
| 18.03.2026 | 182,06 | 185,71 | 180,46 | 180,74 | -0,28% | 85,00 |
| 17.03.2026 | 177,84 | 183,42 | 177,00 | 181,24 | 2,03% | 247,00 |
| 16.03.2026 | 178,82 | 181,27 | 176,35 | 177,63 | 0,19% | 427,00 |
| 13.03.2026 | 177,21 | 181,37 | 176,47 | 177,29 | -0,10% | 76,00 |
| 12.03.2026 | 183,77 | 184,63 | 176,95 | 177,47 | -3,68% | 104,00 |
| 11.03.2026 | 182,87 | 187,22 | 181,60 | 184,25 | 0,61% | 99,00 |
| 10.03.2026 | 182,30 | 187,05 | 179,50 | 183,13 | -0,25% | 56,00 |
| 09.03.2026 | 187,06 | 188,86 | 178,59 | 183,58 | -2,88% | 175,00 |
| 06.03.2026 | 198,16 | 198,53 | 188,50 | 189,02 | -4,36% | 110,00 |
| 05.03.2026 | 198,87 | 203,75 | 196,83 | 197,64 | -0,68% | 68,00 |
| 04.03.2026 | 192,96 | 200,65 | 192,80 | 199,00 | 3,03% | 194,00 |
| 03.03.2026 | 190,18 | 197,80 | 185,50 | 193,15 | 0,91% | 60,00 |
| 02.03.2026 | 188,08 | 192,40 | 184,50 | 191,40 | 1,03% | 341,00 |
| 27.02.2026 | 198,47 | 198,83 | 188,43 | 189,44 | -4,77% | 276,00 |
| 26.02.2026 | 201,95 | 203,25 | 197,41 | 198,92 | -1,97% | 80,00 |
| 25.02.2026 | 199,80 | 203,38 | 197,41 | 202,93 | 1,35% | 381,00 |
| 24.02.2026 | 196,83 | 204,83 | 196,20 | 200,23 | 1,95% | 202,00 |
| 23.02.2026 | 214,30 | 216,05 | 195,19 | 196,40 | -9,38% | 67,00 |
| 20.02.2026 | 214,75 | 221,77 | 211,70 | 216,73 | 1,45% | 116,00 |
| 19.02.2026 | 214,40 | 215,70 | 210,02 | 213,63 | -0,26% | 13,00 |
| 18.02.2026 | 220,55 | 221,75 | 211,43 | 214,18 | -2,63% | 88,00 |
| 17.02.2026 | 222,55 | 224,20 | 218,50 | 219,95 | -1,57% | 188,00 |
| 16.02.2026 | 223,50 | 224,20 | 222,90 | 223,45 | 0,31% | 14,00 |
| 13.02.2026 | 230,80 | 235,40 | 220,50 | 222,75 | -3,68% | 206,00 |
| 12.02.2026 | 213,35 | 255,25 | 213,05 | 231,25 | 8,70% | 850,00 |
| 11.02.2026 | 215,50 | 221,40 | 210,75 | 212,75 | -1,53% | 268,00 |
| 10.02.2026 | 216,35 | 217,80 | 214,40 | 216,05 | -0,21% | 126,00 |
| 09.02.2026 | 215,15 | 216,95 | 210,15 | 216,50 | 1,83% | 580,00 |
| 06.02.2026 | 203,95 | 213,45 | 203,80 | 212,60 | 4,55% | 59,00 |
| 05.02.2026 | 208,05 | 213,55 | 202,55 | 203,35 | -2,52% | 122,00 |
| 04.02.2026 | 197,08 | 212,00 | 196,52 | 208,60 | 5,85% | 101,00 |
| 03.02.2026 | 205,30 | 208,15 | 195,60 | 197,08 | -4,05% | 122,00 |
| 02.02.2026 | 195,77 | 209,15 | 195,63 | 205,40 | 3,63% | 526,00 |
| 30.01.2026 | 198,38 | 199,68 | 195,80 | 198,20 | -0,26% | 209,00 |
| 29.01.2026 | 197,48 | 201,45 | 196,33 | 198,73 | 0,23% | 36,00 |
| 28.01.2026 | 199,70 | 201,45 | 196,38 | 198,27 | 0,04% | 127,00 |
| 27.01.2026 | 205,60 | 205,95 | 197,70 | 198,20 | -3,32% | 591,00 |
| 26.01.2026 | 202,45 | 206,15 | 201,55 | 205,00 | 0,91% | 108,00 |
| 23.01.2026 | 210,50 | 210,85 | 202,05 | 203,15 | -3,12% | 111,00 |
| 22.01.2026 | 208,40 | 212,85 | 207,80 | 209,70 | 0,77% | 93,00 |
| 21.01.2026 | 204,10 | 210,65 | 202,95 | 208,10 | 2,29% | 33,00 |
| 20.01.2026 | 212,00 | 212,40 | 203,20 | 203,45 | -4,89% | 90,00 |
| 19.01.2026 | 214,20 | 214,80 | 213,15 | 213,90 | -1,22% | 427,00 |
| 16.01.2026 | 223,60 | 223,70 | 216,45 | 216,55 | -2,91% | 230,00 |
| 15.01.2026 | 226,50 | 227,60 | 220,10 | 223,05 | -1,09% | 279,00 |
| 14.01.2026 | 224,10 | 227,05 | 222,60 | 225,50 | 0,45% | 108,00 |
| 13.01.2026 | 226,70 | 229,30 | 224,35 | 224,50 | -0,97% | 129,00 |
| 12.01.2026 | 221,50 | 227,25 | 220,00 | 226,70 | 1,70% | 109,00 |
| 09.01.2026 | 218,65 | 223,70 | 216,60 | 222,90 | 2,08% | 58,00 |
| 08.01.2026 | 210,75 | 219,20 | 210,25 | 218,35 | 3,21% | 83,00 |
| 07.01.2026 | 221,10 | 222,35 | 210,95 | 211,55 | -3,99% | 170,00 |
| 06.01.2026 | 215,60 | 220,65 | 214,25 | 220,35 | 2,23% | 150,00 |
| 05.01.2026 | 212,85 | 219,85 | 212,65 | 215,55 | 1,75% | 1.113,00 |
| 02.01.2026 | 209,65 | 214,65 | 209,45 | 211,85 | 1,27% | 296,00 |
| 30.12.2025 | 209,05 | 209,75 | 207,45 | 209,20 | 0,19% | 33,00 |
| 29.12.2025 | 209,05 | 209,85 | 205,60 | 208,80 | -0,17% | 68,00 |
| 23.12.2025 | 211,10 | 211,90 | 208,55 | 209,15 | -1,27% | 87,00 |
| 22.12.2025 | 215,35 | 217,15 | 211,30 | 211,85 | -1,44% | 80,00 |
| 19.12.2025 | 215,60 | 218,05 | 214,35 | 214,95 | -0,23% | 100,00 |
| 18.12.2025 | 216,75 | 219,90 | 212,90 | 215,45 | -0,65% | 205,00 |
| 17.12.2025 | 223,20 | 226,50 | 215,75 | 216,85 | -2,41% | 94,00 |
| 16.12.2025 | 224,50 | 226,40 | 222,10 | 222,20 | -1,59% | 56,00 |
| 15.12.2025 | 230,20 | 231,15 | 224,00 | 225,80 | -1,20% | 88,00 |
| 12.12.2025 | 233,05 | 234,45 | 226,75 | 228,55 | -2,25% | 104,00 |
| 11.12.2025 | 230,05 | 233,95 | 228,15 | 233,80 | 0,80% | 323,00 |
| 10.12.2025 | 228,00 | 234,50 | 226,45 | 231,95 | 1,67% | 128,00 |
| 09.12.2025 | 227,00 | 229,90 | 225,85 | 228,15 | 0,31% | 121,00 |
| 08.12.2025 | 228,10 | 229,90 | 225,05 | 227,45 | 0,04% | 65,00 |
| 05.12.2025 | 226,15 | 230,05 | 224,55 | 227,35 | 0,62% | 117,00 |