271,650€
-4,18%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |