271,650€
-3,53%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 281,35 | 282,45 | 270,30 | 271,70 | -3,52% | - |
| 14.08.2025 | 288,60 | 289,55 | 280,40 | 281,60 | -2,53% | 4,00 |
| 13.08.2025 | 281,25 | 288,95 | 279,40 | 288,90 | 2,79% | - |
| 12.08.2025 | 268,70 | 281,10 | 267,50 | 281,05 | 4,46% | - |
| 11.08.2025 | 272,70 | 277,90 | 267,70 | 269,05 | -1,39% | 10,00 |
| 08.08.2025 | 272,60 | 277,35 | 271,05 | 272,85 | 0,87% | - |
| 07.08.2025 | 265,05 | 273,20 | 263,10 | 270,50 | 2,17% | - |
| 06.08.2025 | 261,45 | 265,05 | 258,05 | 264,75 | 1,07% | 1,00 |
| 05.08.2025 | 295,00 | 318,40 | 260,00 | 261,95 | -11,41% | - |
| 04.08.2025 | 289,30 | 296,10 | 289,30 | 295,70 | 1,98% | 4,00 |
| 01.08.2025 | 296,90 | 298,90 | 278,40 | 289,95 | -2,23% | 2,00 |
| 31.07.2025 | 290,65 | 308,85 | 290,25 | 296,55 | 1,94% | 11,00 |
| 30.07.2025 | 287,25 | 294,15 | 286,75 | 290,90 | 1,31% | 4,00 |
| 29.07.2025 | 289,25 | 293,25 | 286,45 | 287,15 | -0,66% | 2,00 |
| 28.07.2025 | 285,85 | 290,60 | 285,85 | 289,05 | 1,12% | - |
| 25.07.2025 | 284,05 | 286,65 | 280,75 | 285,85 | 0,88% | - |
| 24.07.2025 | 286,15 | 287,05 | 282,90 | 283,35 | -0,98% | - |
| 23.07.2025 | 279,15 | 286,30 | 279,15 | 286,15 | 2,40% | - |
| 22.07.2025 | 280,95 | 281,60 | 277,40 | 279,45 | -0,64% | - |
| 21.07.2025 | 285,35 | 288,35 | 281,05 | 281,25 | -1,51% | - |
| 18.07.2025 | 284,45 | 286,00 | 281,70 | 285,55 | 0,33% | - |
| 17.07.2025 | 274,45 | 285,75 | 274,45 | 284,60 | 3,64% | - |
| 16.07.2025 | 275,45 | 279,70 | 266,90 | 274,60 | -0,34% | - |
| 15.07.2025 | 276,75 | 280,25 | 274,15 | 275,55 | -0,45% | - |
| 14.07.2025 | 279,75 | 279,90 | 273,20 | 276,80 | -1,14% | 8,00 |
| 11.07.2025 | 282,35 | 282,85 | 277,60 | 280,00 | -0,85% | - |
| 10.07.2025 | 274,55 | 287,25 | 270,70 | 282,40 | 2,78% | 1,00 |
| 09.07.2025 | 270,40 | 277,60 | 270,25 | 274,75 | -0,29% | - |
| 08.07.2025 | 270,10 | 276,70 | 270,00 | 275,55 | 1,81% | - |
| 07.07.2025 | 271,90 | 278,00 | 270,15 | 270,65 | -1,35% | 72,00 |
| 04.07.2025 | 267,55 | 278,70 | 267,55 | 274,35 | -0,47% | 1,00 |
| 03.07.2025 | 266,20 | 277,50 | 266,20 | 275,65 | 1,58% | 2,00 |
| 02.07.2025 | 264,35 | 272,45 | 262,75 | 271,35 | 1,38% | - |
| 01.07.2025 | 261,50 | 272,60 | 260,00 | 267,65 | 2,22% | - |
| 30.06.2025 | 263,90 | 268,20 | 260,25 | 261,85 | -0,95% | - |
| 27.06.2025 | 265,70 | 266,60 | 261,95 | 264,35 | 0,36% | - |
| 26.06.2025 | 259,90 | 263,55 | 258,15 | 263,40 | 1,39% | - |
| 25.06.2025 | 257,50 | 259,80 | 256,70 | 259,80 | 0,87% | - |
| 24.06.2025 | 257,10 | 259,75 | 256,00 | 257,55 | 0,59% | - |
| 23.06.2025 | 255,40 | 257,30 | 250,00 | 256,05 | 0,31% | - |
| 20.06.2025 | 251,40 | 257,35 | 251,40 | 255,25 | 1,53% | 3,00 |
| 19.06.2025 | 254,10 | 254,50 | 251,40 | 251,40 | -1,14% | - |
| 18.06.2025 | 252,05 | 257,95 | 251,50 | 254,30 | 0,95% | - |
| 17.06.2025 | 253,55 | 256,00 | 251,50 | 251,90 | -0,61% | - |
| 16.06.2025 | 245,55 | 253,85 | 245,55 | 253,45 | 3,30% | 4,00 |
| 13.06.2025 | 252,65 | 253,70 | 245,00 | 245,35 | -2,77% | 10,00 |
| 12.06.2025 | 254,90 | 254,90 | 249,50 | 252,35 | -1,02% | - |
| 11.06.2025 | 262,40 | 263,55 | 254,00 | 254,95 | -2,69% | - |
| 10.06.2025 | 261,50 | 264,80 | 259,25 | 262,00 | 0,15% | - |
| 09.06.2025 | 259,30 | 263,70 | 258,10 | 261,60 | 0,85% | - |
| 06.06.2025 | 254,55 | 261,30 | 254,55 | 259,40 | 1,95% | - |
| 05.06.2025 | 254,95 | 257,80 | 251,10 | 254,45 | -0,35% | - |
| 04.06.2025 | 256,80 | 258,30 | 255,10 | 255,35 | -0,66% | - |
| 03.06.2025 | 249,50 | 257,05 | 248,70 | 257,05 | 2,94% | - |
| 02.06.2025 | 255,45 | 255,45 | 246,60 | 249,70 | -2,16% | - |
| 30.05.2025 | 257,30 | 258,80 | 250,55 | 255,20 | -0,72% | - |
| 29.05.2025 | 257,60 | 263,30 | 253,30 | 257,05 | -0,19% | - |
| 28.05.2025 | 260,50 | 262,45 | 257,35 | 257,55 | -1,00% | 5,00 |
| 27.05.2025 | 252,10 | 260,15 | 250,50 | 260,15 | 2,99% | - |
| 26.05.2025 | 250,05 | 253,10 | 250,05 | 252,60 | 1,00% | 2,00 |
| 23.05.2025 | 255,65 | 255,65 | 247,75 | 250,10 | -2,25% | - |
| 22.05.2025 | 254,20 | 257,35 | 249,95 | 255,85 | 0,53% | - |
| 21.05.2025 | 262,10 | 262,75 | 253,20 | 254,50 | -3,31% | - |
| 20.05.2025 | 264,90 | 265,65 | 261,90 | 263,20 | -0,64% | - |
| 19.05.2025 | 269,35 | 269,35 | 261,40 | 264,90 | -1,78% | 5,00 |
| 16.05.2025 | 265,75 | 270,00 | 264,35 | 269,70 | 1,16% | 23,00 |
| 15.05.2025 | 267,90 | 267,90 | 264,30 | 266,60 | -0,65% | - |
| 14.05.2025 | 270,40 | 271,95 | 263,80 | 268,35 | -0,79% | 20,00 |
| 13.05.2025 | 270,70 | 273,40 | 268,65 | 270,50 | 0,00% | - |
| 12.05.2025 | 238,10 | 271,50 | 238,10 | 270,50 | 14,16% | 4,00 |
| 09.05.2025 | 236,70 | 238,65 | 234,70 | 236,95 | 0,38% | 1,00 |
| 08.05.2025 | 222,05 | 237,75 | 222,05 | 236,05 | 3,71% | - |
| 07.05.2025 | 222,60 | 229,45 | 220,85 | 227,60 | 3,01% | - |
| 06.05.2025 | 221,60 | 221,60 | 216,65 | 220,95 | -0,23% | - |
| 05.05.2025 | 226,60 | 226,60 | 221,45 | 221,45 | -2,16% | - |
| 02.05.2025 | 225,15 | 228,65 | 219,00 | 226,35 | 2,31% | - |
| 30.04.2025 | 224,05 | 225,65 | 213,85 | 221,25 | -1,73% | 100,00 |
| 29.04.2025 | 213,95 | 234,25 | 213,65 | 225,15 | 5,65% | 5,00 |
| 28.04.2025 | 216,85 | 219,90 | 209,95 | 213,10 | -1,80% | - |
| 25.04.2025 | 214,35 | 218,05 | 213,50 | 217,00 | 1,17% | - |
| 24.04.2025 | 206,80 | 216,50 | 204,45 | 214,50 | 3,45% | - |
| 23.04.2025 | 198,95 | 217,95 | 198,95 | 207,35 | 4,31% | 10,00 |
| 22.04.2025 | 192,10 | 199,83 | 191,85 | 198,77 | -0,26% | 16,00 |
| 17.04.2025 | 197,20 | 202,10 | 196,83 | 199,30 | 0,90% | - |
| 16.04.2025 | 202,20 | 202,20 | 193,45 | 197,52 | -2,24% | - |
| 15.04.2025 | 204,20 | 206,95 | 201,55 | 202,05 | -1,03% | 10,00 |
| 14.04.2025 | 198,45 | 207,25 | 198,45 | 204,15 | 2,73% | 85,00 |
| 11.04.2025 | 197,30 | 203,40 | 190,93 | 198,73 | -0,38% | - |
| 10.04.2025 | 219,45 | 223,35 | 196,33 | 199,48 | -10,55% | - |
| 09.04.2025 | 194,90 | 225,65 | 186,27 | 223,00 | 14,70% | 25,00 |
| 08.04.2025 | 203,65 | 212,40 | 191,20 | 194,43 | -4,86% | - |
| 07.04.2025 | 203,95 | 210,65 | 189,88 | 204,35 | 0,47% | 21,00 |
| 04.04.2025 | 215,65 | 216,45 | 190,08 | 203,40 | -6,12% | 62,00 |
| 03.04.2025 | 264,75 | 264,75 | 216,15 | 216,65 | -18,34% | 4,00 |
| 02.04.2025 | 262,00 | 266,95 | 257,75 | 265,30 | 1,18% | 1,00 |
| 01.04.2025 | 261,30 | 264,05 | 258,45 | 262,20 | 0,33% | - |
| 31.03.2025 | 257,60 | 262,50 | 253,45 | 261,35 | 0,79% | 10,00 |
| 28.03.2025 | 264,25 | 264,70 | 256,20 | 259,30 | -1,85% | - |
| 27.03.2025 | 267,55 | 269,65 | 261,45 | 264,20 | -1,36% | - |
| 26.03.2025 | 269,85 | 271,75 | 265,60 | 267,85 | -0,59% | - |