209,500€
-3,01%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 211,50 | 211,50 | 210,50 | 210,50 | -2,55% | - |
| 04.06.2026 | 214,50 | 216,00 | 214,50 | 216,00 | -1,59% | - |
| 03.06.2026 | 219,00 | 219,50 | 218,50 | 219,50 | 1,62% | - |
| 02.06.2026 | 214,50 | 216,00 | 214,50 | 216,00 | 2,37% | - |
| 01.06.2026 | 208,50 | 211,00 | 208,50 | 211,00 | -0,71% | - |
| 29.05.2026 | 212,50 | 213,50 | 209,50 | 212,50 | -2,30% | - |
| 28.05.2026 | 216,50 | 217,50 | 216,50 | 217,50 | 0,00% | - |
| 27.05.2026 | 219,50 | 219,50 | 216,50 | 217,50 | 0,46% | - |
| 26.05.2026 | 222,50 | 225,50 | 215,50 | 216,50 | -2,70% | - |
| 25.05.2026 | 221,50 | 222,50 | 221,00 | 222,50 | 6,21% | - |
| 22.05.2026 | 208,50 | 209,50 | 208,50 | 209,50 | -0,48% | - |
| 21.05.2026 | 209,50 | 210,50 | 209,50 | 210,50 | -0,47% | - |
| 20.05.2026 | 212,50 | 216,00 | 207,50 | 211,50 | -4,51% | - |
| 19.05.2026 | 222,50 | 223,50 | 221,50 | 221,50 | -1,56% | - |
| 18.05.2026 | 222,50 | 225,50 | 220,00 | 225,00 | 2,97% | - |
| 15.05.2026 | 221,50 | 221,50 | 218,50 | 218,50 | 3,31% | - |
| 14.05.2026 | 209,50 | 211,50 | 209,50 | 211,50 | 1,93% | - |
| 13.05.2026 | 209,00 | 213,50 | 205,50 | 207,50 | 1,72% | 1,00 |
| 12.05.2026 | 189,00 | 220,50 | 184,25 | 204,00 | 6,25% | 130,00 |
| 11.05.2026 | 192,25 | 192,25 | 192,00 | 192,00 | -1,79% | - |
| 08.05.2026 | 194,75 | 195,50 | 194,75 | 195,50 | 0,00% | - |
| 07.05.2026 | 195,75 | 196,00 | 195,25 | 195,50 | 0,13% | - |
| 06.05.2026 | 195,25 | 195,50 | 195,00 | 195,25 | 2,90% | - |
| 05.05.2026 | 192,00 | 192,75 | 189,75 | 189,75 | 0,13% | - |
| 04.05.2026 | 193,75 | 194,25 | 187,75 | 189,50 | 2,57% | 5,00 |
| 30.04.2026 | 184,50 | 184,75 | 184,00 | 184,75 | -2,12% | - |
| 29.04.2026 | 187,25 | 189,00 | 187,25 | 188,75 | 0,53% | - |
| 28.04.2026 | 188,00 | 190,25 | 187,50 | 187,75 | -1,05% | - |
| 27.04.2026 | 194,00 | 197,00 | 188,75 | 189,75 | -1,81% | 25,00 |
| 24.04.2026 | 191,75 | 196,25 | 191,75 | 193,25 | 1,31% | - |
| 23.04.2026 | 195,50 | 198,50 | 190,25 | 190,75 | -4,03% | - |
| 22.04.2026 | 201,50 | 205,00 | 198,25 | 198,75 | -2,33% | - |
| 21.04.2026 | 201,50 | 207,50 | 201,00 | 203,50 | 1,50% | - |
| 20.04.2026 | 199,75 | 200,75 | 196,50 | 200,50 | 0,12% | - |
| 17.04.2026 | 198,00 | 201,25 | 198,00 | 200,25 | 1,78% | - |
| 16.04.2026 | 196,25 | 198,50 | 194,25 | 196,75 | 0,51% | - |
| 15.04.2026 | 193,00 | 195,75 | 191,75 | 195,75 | 2,22% | - |
| 14.04.2026 | 192,25 | 192,25 | 191,50 | 191,50 | 1,46% | - |
| 13.04.2026 | 189,25 | 189,25 | 185,25 | 188,75 | -0,40% | - |
| 10.04.2026 | 189,75 | 192,25 | 188,25 | 189,50 | -0,13% | - |
| 09.04.2026 | 190,00 | 190,25 | 187,75 | 189,75 | 0,00% | - |
| 08.04.2026 | 183,25 | 190,50 | 182,25 | 189,75 | 3,83% | - |
| 07.04.2026 | 183,00 | 183,75 | 180,25 | 182,75 | 3,72% | - |
| 02.04.2026 | 178,83 | 181,93 | 173,40 | 176,20 | -1,88% | - |
| 01.04.2026 | 181,27 | 182,75 | 176,40 | 179,58 | -0,90% | 5,00 |
| 31.03.2026 | 173,68 | 182,10 | 173,68 | 181,20 | 2,63% | - |
| 30.03.2026 | 176,30 | 179,10 | 174,58 | 176,55 | 0,20% | - |
| 27.03.2026 | 177,23 | 178,13 | 174,52 | 176,20 | -0,70% | - |
| 26.03.2026 | 179,45 | 183,18 | 177,20 | 177,45 | -1,10% | - |
| 25.03.2026 | 178,60 | 183,63 | 174,23 | 179,43 | 0,14% | - |
| 24.03.2026 | 177,23 | 180,25 | 174,18 | 179,18 | -0,36% | 2,00 |
| 23.03.2026 | 176,05 | 182,52 | 173,77 | 179,83 | 2,79% | - |
| 20.03.2026 | 178,27 | 178,40 | 174,43 | 174,95 | -1,96% | 9,00 |
| 19.03.2026 | 180,98 | 181,02 | 176,00 | 178,45 | -1,99% | - |
| 18.03.2026 | 181,23 | 185,68 | 180,58 | 182,08 | 0,29% | - |
| 17.03.2026 | 178,33 | 183,43 | 176,20 | 181,55 | 2,24% | - |
| 16.03.2026 | 177,60 | 181,35 | 176,35 | 177,58 | 0,01% | 12,00 |
| 13.03.2026 | 177,27 | 181,25 | 176,05 | 177,55 | -0,35% | - |
| 12.03.2026 | 184,63 | 185,27 | 177,02 | 178,18 | -3,78% | 10,00 |
| 11.03.2026 | 182,98 | 186,18 | 181,63 | 185,18 | 0,78% | - |
| 10.03.2026 | 183,73 | 187,05 | 179,50 | 183,75 | -0,34% | - |
| 09.03.2026 | 187,23 | 188,85 | 178,55 | 184,38 | -2,69% | 1,00 |
| 06.03.2026 | 197,85 | 198,55 | 188,50 | 189,48 | -4,27% | 11,00 |
| 05.03.2026 | 198,90 | 203,70 | 196,80 | 197,93 | -0,39% | - |
| 04.03.2026 | 194,10 | 200,65 | 192,80 | 198,70 | 0,52% | - |
| 03.03.2026 | 191,55 | 197,95 | 185,33 | 197,68 | 3,20% | - |
| 02.03.2026 | 187,48 | 192,43 | 184,48 | 191,55 | 1,26% | 38,00 |
| 27.02.2026 | 198,00 | 199,15 | 188,40 | 189,18 | -5,65% | - |
| 26.02.2026 | 202,80 | 204,45 | 197,55 | 200,50 | -0,79% | - |
| 25.02.2026 | 200,30 | 203,15 | 197,40 | 202,10 | 1,04% | 2,00 |
| 24.02.2026 | 196,30 | 204,90 | 196,25 | 200,02 | 0,01% | 5,00 |
| 23.02.2026 | 216,65 | 216,65 | 199,93 | 200,00 | -7,73% | - |
| 20.02.2026 | 213,85 | 221,70 | 211,80 | 216,75 | 1,59% | 2,00 |
| 19.02.2026 | 214,35 | 215,55 | 210,10 | 213,35 | -0,44% | 4,00 |
| 18.02.2026 | 220,05 | 221,75 | 211,40 | 214,30 | -3,86% | - |
| 17.02.2026 | 223,40 | 224,20 | 218,60 | 222,90 | -0,27% | 1,00 |
| 16.02.2026 | 222,95 | 224,20 | 222,90 | 223,50 | -1,69% | 50,00 |
| 13.02.2026 | 230,95 | 235,05 | 220,55 | 227,35 | -2,32% | 2,00 |
| 12.02.2026 | 212,85 | 254,90 | 212,85 | 232,75 | 9,61% | 52,00 |
| 11.02.2026 | 215,45 | 221,00 | 211,65 | 212,35 | -1,48% | - |
| 10.02.2026 | 216,50 | 217,85 | 214,45 | 215,55 | -0,39% | - |
| 09.02.2026 | 212,65 | 216,95 | 209,75 | 216,40 | 2,10% | 190,00 |
| 06.02.2026 | 204,90 | 212,05 | 201,83 | 211,95 | 2,89% | - |
| 05.02.2026 | 208,95 | 213,55 | 202,55 | 206,00 | -0,58% | 75,00 |
| 04.02.2026 | 197,08 | 211,95 | 196,50 | 207,20 | 5,18% | 50,00 |
| 03.02.2026 | 207,40 | 208,05 | 195,43 | 197,00 | -3,86% | - |
| 02.02.2026 | 194,98 | 209,15 | 194,35 | 204,90 | 3,42% | 11,00 |
| 30.01.2026 | 198,80 | 199,90 | 195,83 | 198,13 | -0,31% | 1,00 |
| 29.01.2026 | 200,50 | 201,50 | 196,35 | 198,75 | 1,20% | - |
| 28.01.2026 | 200,00 | 201,50 | 196,40 | 196,40 | -1,93% | - |
| 27.01.2026 | 205,00 | 207,50 | 199,25 | 200,27 | -2,38% | - |
| 26.01.2026 | 203,40 | 205,45 | 201,55 | 205,15 | 0,71% | - |
| 23.01.2026 | 210,00 | 212,05 | 203,45 | 203,70 | -2,54% | - |
| 22.01.2026 | 207,95 | 212,60 | 207,40 | 209,00 | 1,06% | - |
| 21.01.2026 | 203,50 | 208,45 | 202,95 | 206,80 | 1,52% | 2,00 |
| 20.01.2026 | 211,95 | 213,00 | 203,20 | 203,70 | -4,77% | 1,00 |
| 19.01.2026 | 214,75 | 214,75 | 213,15 | 213,90 | -1,81% | - |
| 16.01.2026 | 222,95 | 224,05 | 216,85 | 217,85 | -2,24% | - |
| 15.01.2026 | 225,60 | 227,65 | 219,90 | 222,85 | -1,31% | - |
| 14.01.2026 | 224,05 | 227,05 | 222,60 | 225,80 | -0,90% | - |