221,450€
-1,99%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 227,35 | 227,35 | 220,90 | 221,20 | -2,10% | 3,00 |
| 10.11.2025 | 224,35 | 228,95 | 222,45 | 225,95 | 1,35% | - |
| 07.11.2025 | 223,65 | 224,60 | 218,10 | 222,95 | -0,65% | 16,00 |
| 06.11.2025 | 231,50 | 232,25 | 222,55 | 224,40 | -3,81% | 14,00 |
| 05.11.2025 | 226,75 | 233,90 | 224,50 | 233,30 | 2,55% | - |
| 04.11.2025 | 233,75 | 233,75 | 226,60 | 227,50 | -3,93% | 9,00 |
| 03.11.2025 | 233,95 | 239,30 | 233,25 | 236,80 | 0,87% | - |
| 31.10.2025 | 226,00 | 235,95 | 225,95 | 234,75 | 3,51% | - |
| 30.10.2025 | 231,70 | 235,45 | 225,35 | 226,80 | -3,26% | 3,00 |
| 29.10.2025 | 235,55 | 238,40 | 231,70 | 234,45 | -0,09% | 476,00 |
| 28.10.2025 | 268,85 | 271,95 | 222,25 | 234,65 | -12,74% | 663,00 |
| 27.10.2025 | 265,70 | 273,80 | 265,55 | 268,90 | 0,69% | 1,00 |
| 24.10.2025 | 267,85 | 275,85 | 266,75 | 267,05 | -0,32% | 113,00 |
| 23.10.2025 | 261,15 | 268,20 | 260,25 | 267,90 | 1,44% | - |
| 22.10.2025 | 263,90 | 264,75 | 263,70 | 264,10 | -0,49% | - |
| 21.10.2025 | 258,95 | 266,00 | 258,70 | 265,40 | 2,45% | - |
| 20.10.2025 | 252,20 | 261,55 | 251,80 | 259,05 | 2,90% | 100,00 |
| 17.10.2025 | 250,05 | 253,40 | 246,85 | 251,75 | 1,06% | - |
| 16.10.2025 | 252,00 | 254,60 | 247,35 | 249,10 | -0,76% | - |
| 15.10.2025 | 248,95 | 254,30 | 247,20 | 251,00 | 1,35% | - |
| 14.10.2025 | 243,70 | 247,95 | 239,80 | 247,65 | 1,60% | 4,00 |
| 13.10.2025 | 234,60 | 247,90 | 234,60 | 243,75 | 1,97% | 2,00 |
| 10.10.2025 | 258,40 | 259,85 | 238,85 | 239,05 | -7,27% | - |
| 09.10.2025 | 264,30 | 265,60 | 254,60 | 257,80 | -1,58% | - |
| 08.10.2025 | 256,10 | 265,55 | 255,30 | 261,95 | 2,62% | - |
| 07.10.2025 | 257,85 | 260,85 | 253,40 | 255,25 | -1,05% | 12,00 |
| 06.10.2025 | 259,80 | 264,70 | 255,65 | 257,95 | -1,43% | 2,00 |
| 03.10.2025 | 252,55 | 265,05 | 249,35 | 261,70 | 3,89% | - |
| 02.10.2025 | 248,75 | 253,05 | 248,50 | 251,90 | 1,59% | - |
| 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% | - |