205,300€
-5,24%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 215,65 | 216,45 | 190,08 | 205,00 | -5,38% | 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% | - |
| 25.03.2025 | 275,35 | 276,45 | 268,15 | 269,45 | -2,11% | 4,00 |
| 24.03.2025 | 267,75 | 277,65 | 267,75 | 275,25 | 2,10% | 2,00 |
| 21.03.2025 | 262,60 | 269,60 | 258,10 | 269,60 | 2,63% | - |
| 20.03.2025 | 262,05 | 266,10 | 261,15 | 262,70 | 0,13% | - |
| 19.03.2025 | 258,25 | 265,25 | 258,25 | 262,35 | 1,63% | - |
| 18.03.2025 | 261,30 | 262,05 | 257,55 | 258,15 | -1,19% | 5,00 |
| 17.03.2025 | 255,45 | 263,00 | 254,65 | 261,25 | 1,87% | - |
| 14.03.2025 | 249,65 | 256,70 | 249,65 | 256,45 | 2,68% | - |
| 13.03.2025 | 256,45 | 260,90 | 249,65 | 249,75 | -2,54% | - |
| 12.03.2025 | 256,90 | 262,80 | 255,80 | 256,25 | -0,18% | - |
| 11.03.2025 | 261,45 | 261,75 | 254,95 | 256,70 | -1,82% | 15,00 |
| 10.03.2025 | 270,20 | 270,20 | 259,40 | 261,45 | -3,04% | 5,00 |
| 07.03.2025 | 273,10 | 274,60 | 263,30 | 269,65 | -1,21% | - |
| 06.03.2025 | 281,65 | 281,65 | 272,55 | 272,95 | -3,11% | - |
| 05.03.2025 | 280,35 | 282,70 | 268,00 | 281,70 | 0,28% | - |
| 04.03.2025 | 296,05 | 296,10 | 279,55 | 280,90 | -3,97% | - |
| 03.03.2025 | 303,65 | 304,70 | 292,00 | 292,50 | -3,54% | - |
| 28.02.2025 | 299,00 | 303,50 | 296,45 | 303,25 | 1,44% | 16,00 |
| 27.02.2025 | 304,75 | 308,90 | 298,60 | 298,95 | -1,87% | - |
| 26.02.2025 | 298,10 | 307,80 | 296,00 | 304,65 | 3,20% | - |
| 25.02.2025 | 295,70 | 298,05 | 292,75 | 295,20 | -0,15% | 42,00 |
| 24.02.2025 | 297,40 | 300,05 | 294,00 | 295,65 | -0,49% | - |
| 21.02.2025 | 305,70 | 308,00 | 294,45 | 297,10 | -2,80% | - |
| 20.02.2025 | 311,60 | 311,60 | 302,85 | 305,65 | -1,93% | 3,00 |
| 19.02.2025 | 316,15 | 318,85 | 307,35 | 311,65 | -1,66% | - |
| 18.02.2025 | 304,70 | 317,00 | 302,70 | 316,90 | 4,12% | 14,00 |
| 17.02.2025 | 303,60 | 304,90 | 303,60 | 304,35 | 0,12% | - |
| 14.02.2025 | 309,05 | 309,90 | 297,80 | 304,00 | -1,73% | 10,00 |
| 13.02.2025 | 339,95 | 342,50 | 306,10 | 309,35 | -8,73% | 70,00 |
| 12.02.2025 | 342,05 | 342,95 | 336,35 | 338,95 | -0,89% | 9,00 |
| 11.02.2025 | 347,85 | 347,85 | 341,90 | 342,00 | -1,61% | - |
| 10.02.2025 | 351,85 | 360,00 | 347,10 | 347,60 | -1,21% | 1,00 |
| 07.02.2025 | 363,20 | 366,25 | 342,75 | 351,85 | -2,94% | - |
| 06.02.2025 | 373,05 | 375,95 | 362,50 | 362,50 | -2,76% | - |
| 05.02.2025 | 369,35 | 375,25 | 362,65 | 372,80 | 1,00% | 7,00 |
| 04.02.2025 | 375,15 | 376,55 | 368,90 | 369,10 | -1,51% | 5,00 |
| 03.02.2025 | 374,90 | 378,35 | 367,40 | 374,75 | -0,85% | - |
| 31.01.2025 | 379,85 | 385,90 | 376,95 | 377,95 | -0,36% | - |
| 30.01.2025 | 383,50 | 388,90 | 377,00 | 379,30 | -1,20% | 2,00 |
| 29.01.2025 | 388,90 | 392,70 | 382,90 | 383,90 | -1,30% | - |
| 28.01.2025 | 380,65 | 388,95 | 378,20 | 388,95 | 2,23% | 17,00 |
| 27.01.2025 | 394,75 | 396,20 | 365,00 | 380,45 | -3,74% | - |
| 24.01.2025 | 404,30 | 404,30 | 394,30 | 395,25 | -2,20% | - |
| 23.01.2025 | 404,00 | 404,90 | 398,70 | 404,15 | 0,05% | 11,00 |
| 22.01.2025 | 402,20 | 412,00 | 401,55 | 403,95 | 0,60% | - |
| 21.01.2025 | 397,00 | 402,10 | 392,20 | 401,55 | 0,54% | 4,00 |
| 20.01.2025 | 393,50 | 401,50 | 393,30 | 399,40 | 1,19% | 11,00 |
| 17.01.2025 | 390,85 | 396,80 | 390,85 | 394,70 | 0,92% | 31,00 |
| 16.01.2025 | 388,80 | 392,85 | 388,10 | 391,10 | 0,62% | 2,00 |
| 15.01.2025 | 382,60 | 391,50 | 380,85 | 388,70 | 1,57% | 3,00 |
| 14.01.2025 | 372,95 | 383,10 | 370,10 | 382,70 | 2,53% | - |
| 13.01.2025 | 372,75 | 377,30 | 369,25 | 373,25 | -0,94% | - |
| 10.01.2025 | 383,70 | 384,55 | 370,95 | 376,80 | -1,75% | - |
| 09.01.2025 | 383,85 | 384,50 | 382,80 | 383,50 | -0,26% | - |
| 08.01.2025 | 382,80 | 387,50 | 380,35 | 384,50 | 0,56% | - |
| 07.01.2025 | 380,55 | 385,15 | 379,00 | 382,35 | 0,47% | 3,00 |
| 06.01.2025 | 380,20 | 385,75 | 379,45 | 380,55 | 0,17% | 2,00 |
| 03.01.2025 | 373,75 | 381,20 | 372,10 | 379,90 | 1,62% | - |
| 02.01.2025 | 372,15 | 381,15 | 370,75 | 373,85 | 2,66% | 33,00 |
| 30.12.2024 | 373,25 | 373,25 | 363,50 | 364,15 | -2,07% | 48,00 |
| 27.12.2024 | 375,45 | 381,25 | 371,30 | 371,85 | -0,96% | - |
| 23.12.2024 | 376,95 | 381,15 | 373,90 | 375,45 | -0,24% | - |
| 20.12.2024 | 371,90 | 378,70 | 363,80 | 376,35 | 1,13% | - |
| 19.12.2024 | 370,45 | 377,00 | 368,55 | 372,15 | 0,27% | - |
| 18.12.2024 | 376,40 | 382,45 | 369,40 | 371,15 | -1,38% | - |
| 17.12.2024 | 387,20 | 388,30 | 376,30 | 376,35 | -2,83% | - |
| 16.12.2024 | 384,20 | 391,60 | 383,90 | 387,30 | 0,65% | - |
| 13.12.2024 | 389,45 | 392,20 | 382,60 | 384,80 | -1,04% | 1,00 |
| 12.12.2024 | 385,10 | 389,85 | 382,75 | 388,85 | 1,03% | - |
| 11.12.2024 | 377,20 | 389,20 | 377,20 | 384,90 | 2,04% | - |
| 10.12.2024 | 389,80 | 391,60 | 377,15 | 377,20 | -3,22% | - |
| 09.12.2024 | 387,10 | 391,35 | 384,60 | 389,75 | 0,59% | - |
| 06.12.2024 | 382,50 | 390,75 | 381,85 | 387,45 | 1,27% | - |
| 05.12.2024 | 392,00 | 392,00 | 382,20 | 382,60 | -2,37% | - |
| 04.12.2024 | 386,70 | 393,35 | 386,60 | 391,90 | 1,33% | - |
| 03.12.2024 | 390,55 | 392,40 | 385,10 | 386,75 | -1,01% | - |
| 02.12.2024 | 384,75 | 395,00 | 384,55 | 390,70 | 1,60% | 3,00 |
| 29.11.2024 | 385,85 | 388,10 | 381,35 | 384,55 | -0,34% | - |
| 28.11.2024 | 384,00 | 386,55 | 384,00 | 385,85 | 0,42% | - |
| 27.11.2024 | 383,55 | 384,80 | 379,15 | 384,25 | 0,17% | - |
| 26.11.2024 | 382,05 | 385,15 | 380,55 | 383,60 | 0,45% | 6,00 |
| 25.11.2024 | 381,25 | 384,65 | 377,40 | 381,90 | 0,14% | 27,00 |
| 22.11.2024 | 374,70 | 381,90 | 373,80 | 381,35 | 1,79% | 14,00 |
| 21.11.2024 | 364,60 | 376,95 | 360,00 | 374,65 | 2,73% | - |
| 20.11.2024 | 360,90 | 369,10 | 360,90 | 364,70 | 0,97% | - |
| 19.11.2024 | 362,60 | 364,50 | 357,65 | 361,20 | -0,41% | 1,00 |
| 18.11.2024 | 366,20 | 369,00 | 361,95 | 362,70 | -1,05% | - |
| 15.11.2024 | 374,80 | 381,05 | 362,35 | 366,55 | -2,28% | 16,00 |
| 14.11.2024 | 378,85 | 381,90 | 372,20 | 375,10 | -0,99% | 2,00 |
| 13.11.2024 | 379,05 | 382,35 | 376,15 | 378,85 | 0,00% | 1,00 |
| 12.11.2024 | 378,35 | 382,10 | 376,40 | 378,85 | 0,34% | - |
| 11.11.2024 | 373,20 | 380,00 | 373,20 | 377,55 | 1,17% | - |