248,600€
-0,80%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 248,95 | 249,00 | 247,80 | 247,80 | -1,12% | - |
| 01.10.2025 | 250,60 | 250,60 | 250,60 | 250,60 | -0,75% | - |
| 30.09.2025 | 252,50 | 252,50 | 252,50 | 252,50 | -1,21% | - |
| 29.09.2025 | 255,60 | 255,60 | 255,60 | 255,60 | -0,89% | - |
| 26.09.2025 | 257,90 | 257,90 | 257,90 | 257,90 | -1,49% | - |
| 25.09.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -1,36% | - |
| 24.09.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -1,15% | - |
| 23.09.2025 | 266,30 | 268,50 | 266,30 | 268,50 | -0,30% | 1,00 |
| 22.09.2025 | 270,40 | 270,40 | 269,30 | 269,30 | -1,43% | 25,00 |
| 19.09.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -0,98% | - |
| 18.09.2025 | 270,00 | 275,90 | 268,80 | 275,90 | 3,14% | 25,00 |
| 17.09.2025 | 267,50 | 267,50 | 267,50 | 267,50 | -1,36% | - |
| 16.09.2025 | 271,70 | 271,70 | 271,20 | 271,20 | 1,88% | 10,00 |
| 15.09.2025 | 265,80 | 266,20 | 265,80 | 266,20 | -0,75% | 3,00 |
| 12.09.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,28% | - |
| 11.09.2025 | 262,25 | 266,00 | 259,45 | 264,80 | -0,60% | - |
| 10.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,72% | - |
| 09.09.2025 | 266,75 | 267,75 | 264,20 | 264,50 | -1,60% | - |
| 08.09.2025 | 268,40 | 269,25 | 265,05 | 268,80 | 0,90% | - |
| 05.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 1,83% | - |
| 04.09.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,31% | - |
| 03.09.2025 | 263,00 | 263,00 | 260,80 | 260,80 | -3,41% | 4,00 |
| 02.09.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 0,41% | - |
| 01.09.2025 | 268,90 | 268,90 | 268,90 | 268,90 | -2,11% | - |
| 29.08.2025 | 274,70 | 274,70 | 274,70 | 274,70 | -0,04% | - |
| 28.08.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,07% | - |
| 27.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,59% | - |
| 26.08.2025 | 273,40 | 273,40 | 273,40 | 273,40 | -0,47% | - |
| 25.08.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 3,58% | - |
| 22.08.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 1,69% | - |
| 21.08.2025 | 260,80 | 260,80 | 260,80 | 260,80 | -2,10% | - |
| 20.08.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -1,66% | - |
| 19.08.2025 | 270,90 | 270,90 | 270,90 | 270,90 | 0,00% | - |
| 18.08.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,77% | - |
| 15.08.2025 | 280,70 | 280,70 | 273,00 | 273,00 | -3,70% | 2,00 |
| 14.08.2025 | 287,20 | 287,20 | 283,50 | 283,50 | 1,32% | 35,00 |
| 13.08.2025 | 279,80 | 279,80 | 279,80 | 279,80 | 4,40% | - |
| 12.08.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -0,63% | - |
| 11.08.2025 | 271,40 | 271,40 | 269,70 | 269,70 | -0,33% | 2,00 |
| 08.08.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 2,38% | - |
| 07.08.2025 | 264,30 | 264,30 | 264,30 | 264,30 | 1,11% | - |
| 06.08.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -1,73% | - |
| 05.08.2025 | 297,90 | 297,90 | 266,00 | 266,00 | -8,02% | 3,00 |
| 04.08.2025 | 289,20 | 289,20 | 289,20 | 289,20 | -0,14% | - |
| 01.08.2025 | 294,70 | 296,30 | 289,60 | 289,60 | -0,75% | 34,00 |
| 31.07.2025 | 293,10 | 293,10 | 291,80 | 291,80 | 1,39% | 36,00 |
| 30.07.2025 | 286,50 | 287,80 | 286,50 | 287,80 | -0,24% | 4,00 |
| 29.07.2025 | 288,50 | 288,50 | 288,50 | 288,50 | 1,12% | - |
| 28.07.2025 | 285,30 | 285,30 | 285,30 | 285,30 | 0,67% | - |
| 25.07.2025 | 283,40 | 283,40 | 283,40 | 283,40 | -0,63% | - |
| 24.07.2025 | 285,20 | 285,20 | 285,20 | 285,20 | -0,04% | - |
| 23.07.2025 | 279,40 | 285,30 | 279,40 | 285,30 | 2,22% | 4,00 |
| 22.07.2025 | 279,90 | 279,90 | 279,10 | 279,10 | -2,62% | 20,00 |
| 21.07.2025 | 286,60 | 286,60 | 286,60 | 286,60 | 1,09% | 25,00 |
| 18.07.2025 | 283,50 | 283,50 | 283,50 | 283,50 | 3,35% | - |
| 17.07.2025 | 274,30 | 274,30 | 274,30 | 274,30 | 0,22% | - |
| 16.07.2025 | 273,50 | 273,70 | 273,50 | 273,70 | -1,72% | 30,00 |
| 15.07.2025 | 276,10 | 278,50 | 276,10 | 278,50 | 0,91% | 2,00 |
| 14.07.2025 | 276,00 | 276,00 | 276,00 | 276,00 | -2,16% | - |
| 11.07.2025 | 281,00 | 282,10 | 281,00 | 282,10 | 2,96% | 3,00 |
| 10.07.2025 | 274,00 | 274,00 | 274,00 | 274,00 | -0,22% | - |
| 09.07.2025 | 274,60 | 274,60 | 274,60 | 274,60 | 1,93% | - |
| 08.07.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -2,46% | - |
| 07.07.2025 | 274,70 | 278,00 | 274,70 | 276,20 | 1,17% | 40,00 |
| 04.07.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 0,07% | - |
| 03.07.2025 | 270,90 | 272,80 | 270,90 | 272,80 | 2,06% | 15,00 |
| 02.07.2025 | 267,30 | 267,30 | 267,30 | 267,30 | 2,73% | - |
| 01.07.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -1,25% | - |
| 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% | - |