265,700€
0,83%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 261,20 | 267,25 | 260,00 | 265,55 | 0,78% | - |
| 30.06.2025 | 264,00 | 264,00 | 263,50 | 263,50 | 0,04% | 10,00 |
| 27.06.2025 | 263,40 | 263,40 | 263,40 | 263,40 | 1,66% | - |
| 26.06.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,97% | - |
| 25.06.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,08% | - |
| 24.06.2025 | 256,40 | 256,40 | 256,40 | 256,40 | 0,83% | - |
| 23.06.2025 | 254,30 | 254,30 | 254,30 | 254,30 | 0,95% | - |
| 20.06.2025 | 251,90 | 251,90 | 251,90 | 251,90 | -0,51% | - |
| 19.06.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,80% | 10,00 |
| 18.06.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -0,20% | - |
| 17.06.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 2,61% | - |
| 16.06.2025 | 245,30 | 245,30 | 245,30 | 245,30 | -1,64% | - |
| 13.06.2025 | 249,40 | 249,40 | 249,40 | 249,40 | -1,50% | - |
| 12.06.2025 | 252,30 | 253,20 | 252,30 | 253,20 | -1,29% | 3,00 |
| 11.06.2025 | 260,50 | 260,50 | 256,50 | 256,50 | -1,50% | 15,00 |
| 10.06.2025 | 260,40 | 260,40 | 260,40 | 260,40 | 1,20% | - |
| 09.06.2025 | 257,30 | 257,30 | 257,30 | 257,30 | 0,90% | - |
| 06.06.2025 | 254,70 | 255,00 | 254,70 | 255,00 | 0,43% | 15,00 |
| 05.06.2025 | 253,90 | 253,90 | 253,90 | 253,90 | -0,86% | - |
| 04.06.2025 | 256,10 | 256,10 | 256,10 | 256,10 | 3,02% | - |
| 03.06.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -1,43% | - |
| 02.06.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -2,02% | - |
| 30.05.2025 | 257,40 | 257,40 | 257,40 | 257,40 | -1,72% | - |
| 29.05.2025 | 261,90 | 261,90 | 261,90 | 261,90 | 0,85% | - |
| 28.05.2025 | 259,70 | 259,70 | 259,70 | 259,70 | 3,22% | - |
| 27.05.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 0,32% | - |
| 26.05.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 0,44% | - |
| 23.05.2025 | 253,20 | 253,20 | 249,70 | 249,70 | -1,42% | 10,00 |
| 22.05.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -2,39% | - |
| 21.05.2025 | 259,50 | 259,50 | 259,50 | 259,50 | -1,18% | - |
| 20.05.2025 | 262,60 | 262,60 | 262,60 | 262,60 | -1,02% | - |
| 19.05.2025 | 265,30 | 265,30 | 265,30 | 265,30 | -0,38% | - |
| 16.05.2025 | 266,30 | 266,30 | 266,30 | 266,30 | 0,34% | - |
| 15.05.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -1,52% | - |
| 14.05.2025 | 269,50 | 269,50 | 269,50 | 269,50 | 0,48% | - |
| 13.05.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 0,56% | - |
| 12.05.2025 | 244,10 | 266,70 | 244,10 | 266,70 | 12,39% | 65,00 |
| 09.05.2025 | 235,80 | 237,30 | 235,80 | 237,30 | 3,90% | 50,00 |
| 08.05.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 3,21% | - |
| 07.05.2025 | 221,30 | 221,30 | 221,30 | 221,30 | 0,27% | - |
| 06.05.2025 | 220,70 | 220,70 | 220,70 | 220,70 | -1,78% | - |
| 05.05.2025 | 224,70 | 224,70 | 224,70 | 224,70 | 2,37% | - |
| 02.05.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,88% | - |
| 30.04.2025 | 223,50 | 223,70 | 223,50 | 223,70 | 0,86% | 6,00 |
| 29.04.2025 | 213,30 | 221,80 | 213,30 | 221,80 | 2,40% | 25,00 |
| 28.04.2025 | 216,60 | 216,60 | 216,60 | 216,60 | 0,42% | - |
| 25.04.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 4,96% | - |
| 24.04.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 1,63% | - |
| 23.04.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 4,74% | - |
| 22.04.2025 | 193,05 | 193,05 | 193,05 | 193,05 | -3,14% | - |
| 17.04.2025 | 199,30 | 199,30 | 199,30 | 199,30 | 2,05% | - |
| 16.04.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -3,75% | - |
| 15.04.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -0,05% | - |
| 14.04.2025 | 200,00 | 203,00 | 200,00 | 203,00 | 2,47% | 14,00 |
| 11.04.2025 | 200,50 | 200,50 | 198,00 | 198,10 | -10,48% | 50,00 |
| 10.04.2025 | 221,30 | 221,30 | 221,30 | 221,30 | 19,62% | - |
| 09.04.2025 | 189,30 | 194,70 | 185,00 | 185,00 | -10,89% | 33,00 |
| 08.04.2025 | 207,10 | 211,60 | 207,10 | 207,60 | 3,34% | 51,00 |
| 07.04.2025 | 191,35 | 207,00 | 191,35 | 200,90 | 0,05% | 117,00 |
| 04.04.2025 | 214,10 | 214,10 | 194,15 | 200,80 | -20,51% | 107,00 |
| 03.04.2025 | 252,60 | 252,60 | 252,60 | 252,60 | -3,11% | - |
| 02.04.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 0,42% | - |
| 01.04.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 1,21% | - |
| 31.03.2025 | 256,50 | 256,50 | 256,50 | 256,50 | -2,47% | - |
| 28.03.2025 | 262,40 | 263,00 | 262,40 | 263,00 | -1,31% | 4,00 |
| 27.03.2025 | 266,50 | 266,50 | 266,50 | 266,50 | -0,71% | - |
| 26.03.2025 | 268,40 | 268,40 | 268,40 | 268,40 | -2,19% | - |
| 25.03.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -0,76% | - |
| 24.03.2025 | 272,60 | 276,50 | 272,60 | 276,50 | 6,06% | 64,00 |
| 21.03.2025 | 260,70 | 260,70 | 260,70 | 260,70 | -0,80% | - |
| 20.03.2025 | 262,80 | 262,80 | 262,80 | 262,80 | 1,82% | - |
| 19.03.2025 | 258,10 | 258,10 | 258,10 | 258,10 | -1,22% | - |
| 18.03.2025 | 259,60 | 261,30 | 259,60 | 261,30 | -0,31% | 6,00 |
| 17.03.2025 | 253,80 | 262,10 | 253,80 | 262,10 | 3,47% | 69,00 |
| 14.03.2025 | 250,90 | 253,30 | 250,90 | 253,30 | -0,28% | 8,00 |
| 13.03.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -1,63% | - |
| 12.03.2025 | 256,10 | 258,20 | 256,10 | 258,20 | -0,23% | 2,00 |
| 11.03.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -3,36% | - |
| 10.03.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,54% | - |
| 07.03.2025 | 272,10 | 272,10 | 272,00 | 272,00 | -2,44% | 9,00 |
| 06.03.2025 | 280,00 | 280,00 | 278,80 | 278,80 | -0,92% | 30,00 |
| 05.03.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -3,63% | - |
| 04.03.2025 | 292,00 | 292,00 | 292,00 | 292,00 | -2,99% | - |
| 03.03.2025 | 300,60 | 301,00 | 300,60 | 301,00 | 0,87% | 7,00 |
| 28.02.2025 | 298,40 | 298,40 | 298,40 | 298,40 | -2,29% | - |
| 27.02.2025 | 305,40 | 305,40 | 305,40 | 305,40 | 3,07% | - |
| 26.02.2025 | 296,30 | 296,30 | 296,30 | 296,30 | 0,71% | - |
| 25.02.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -0,64% | - |
| 24.02.2025 | 296,10 | 296,10 | 296,10 | 296,10 | -3,42% | - |
| 21.02.2025 | 307,10 | 307,10 | 306,60 | 306,60 | -0,78% | 19,00 |
| 20.02.2025 | 309,00 | 309,00 | 309,00 | 309,00 | -2,83% | - |
| 19.02.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 4,33% | 2,00 |
| 18.02.2025 | 304,80 | 304,80 | 304,80 | 304,80 | 0,56% | - |
| 17.02.2025 | 303,60 | 303,60 | 303,10 | 303,10 | 0,70% | 30,00 |
| 14.02.2025 | 306,00 | 308,00 | 300,30 | 301,00 | -2,53% | 137,00 |
| 13.02.2025 | 338,40 | 340,20 | 308,80 | 308,80 | -9,73% | 133,00 |
| 12.02.2025 | 342,10 | 342,10 | 342,10 | 342,10 | -0,87% | - |
| 11.02.2025 | 345,10 | 345,10 | 345,10 | 345,10 | -3,36% | - |
| 10.02.2025 | 352,60 | 357,10 | 352,60 | 357,10 | 2,09% | 2,00 |
| 07.02.2025 | 361,70 | 361,70 | 349,80 | 349,80 | -5,13% | 10,00 |