248,750€
-0,84%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 253,25 | 253,25 | 247,60 | 247,95 | -1,16% | 5,00 |
| 30.09.2025 | 253,00 | 254,40 | 248,65 | 250,85 | -1,36% | 1,00 |
| 29.09.2025 | 256,30 | 258,10 | 253,30 | 254,30 | -0,63% | - |
| 26.09.2025 | 258,95 | 259,55 | 254,15 | 255,90 | -0,95% | - |
| 25.09.2025 | 262,80 | 263,20 | 257,30 | 258,35 | -1,43% | - |
| 24.09.2025 | 265,80 | 268,90 | 261,40 | 262,10 | -1,28% | 1,00 |
| 23.09.2025 | 269,90 | 274,05 | 264,90 | 265,50 | -0,97% | - |
| 22.09.2025 | 271,20 | 271,90 | 267,40 | 268,10 | -0,52% | - |
| 19.09.2025 | 274,45 | 279,40 | 268,75 | 269,50 | -1,26% | - |
| 18.09.2025 | 268,80 | 276,50 | 268,45 | 272,95 | 2,31% | - |
| 17.09.2025 | 268,25 | 271,00 | 264,55 | 266,80 | -0,87% | 11,00 |
| 16.09.2025 | 272,90 | 273,20 | 267,50 | 269,15 | -1,16% | 25,00 |
| 15.09.2025 | 266,75 | 275,10 | 265,55 | 272,30 | 2,18% | - |
| 12.09.2025 | 269,35 | 269,95 | 265,45 | 266,50 | -0,62% | - |
| 11.09.2025 | 261,90 | 268,95 | 259,60 | 268,15 | -0,11% | - |
| 10.09.2025 | 266,60 | 269,80 | 264,65 | 268,45 | 1,23% | - |
| 09.09.2025 | 266,75 | 268,50 | 264,75 | 265,20 | -1,74% | - |
| 08.09.2025 | 267,80 | 270,95 | 265,35 | 269,90 | 0,77% | 2,00 |
| 05.09.2025 | 267,25 | 269,45 | 261,75 | 267,85 | 0,13% | - |
| 04.09.2025 | 262,30 | 267,95 | 262,15 | 267,50 | 2,02% | - |
| 03.09.2025 | 264,90 | 265,25 | 260,05 | 262,20 | -0,66% | - |
| 02.09.2025 | 269,75 | 272,25 | 262,25 | 263,95 | -2,13% | - |
| 01.09.2025 | 271,40 | 271,40 | 269,70 | 269,70 | -0,55% | - |
| 29.08.2025 | 275,90 | 276,80 | 270,25 | 271,20 | -1,69% | - |
| 28.08.2025 | 276,25 | 278,20 | 275,40 | 275,85 | -0,27% | - |
| 27.08.2025 | 275,45 | 281,50 | 274,00 | 276,60 | 0,42% | 1,00 |
| 26.08.2025 | 275,10 | 278,00 | 273,65 | 275,45 | 0,00% | - |
| 25.08.2025 | 275,40 | 276,35 | 273,40 | 275,45 | 0,07% | 1,00 |
| 22.08.2025 | 266,25 | 276,30 | 265,15 | 275,25 | 3,56% | - |
| 21.08.2025 | 261,55 | 267,00 | 260,10 | 265,80 | 1,55% | - |
| 20.08.2025 | 268,00 | 271,35 | 259,75 | 261,75 | -2,28% | - |
| 19.08.2025 | 272,20 | 275,60 | 267,40 | 267,85 | -1,65% | - |
| 18.08.2025 | 271,65 | 275,15 | 271,15 | 272,35 | 0,24% | - |
| 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% | - |