177,900€
0,76%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 178,83 | 181,30 | 176,63 | 178,55 | 1,13% | - |
| 13.03.2026 | 176,55 | 176,55 | 176,55 | 176,55 | -3,52% | - |
| 12.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 0,47% | - |
| 11.03.2026 | 182,15 | 182,15 | 182,15 | 182,15 | 0,80% | - |
| 10.03.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -3,11% | - |
| 09.03.2026 | 186,50 | 186,50 | 186,50 | 186,50 | -5,52% | - |
| 06.03.2026 | 197,40 | 197,40 | 197,40 | 197,40 | -1,74% | - |
| 05.03.2026 | 198,35 | 200,90 | 198,35 | 200,90 | 4,42% | 35,00 |
| 04.03.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 1,75% | - |
| 03.03.2026 | 189,50 | 189,50 | 189,10 | 189,10 | 1,48% | 217,00 |
| 02.03.2026 | 186,00 | 187,30 | 186,00 | 186,35 | -3,32% | 120,00 |
| 27.02.2026 | 197,75 | 197,75 | 192,75 | 192,75 | -4,34% | 110,00 |
| 26.02.2026 | 201,50 | 201,50 | 201,50 | 201,50 | 1,21% | - |
| 25.02.2026 | 199,10 | 199,10 | 199,10 | 199,10 | 0,96% | - |
| 24.02.2026 | 196,10 | 197,20 | 196,10 | 197,20 | -7,81% | 12,00 |
| 23.02.2026 | 213,90 | 213,90 | 213,90 | 213,90 | -0,05% | - |
| 20.02.2026 | 214,00 | 214,00 | 214,00 | 214,00 | 0,14% | - |
| 19.02.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -2,78% | - |
| 18.02.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -0,90% | - |
| 17.02.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -0,45% | - |
| 16.02.2026 | 222,80 | 222,80 | 222,80 | 222,80 | -3,59% | - |
| 13.02.2026 | 230,10 | 231,10 | 230,10 | 231,10 | -1,87% | 43,00 |
| 12.02.2026 | 212,80 | 235,50 | 212,80 | 235,50 | 9,53% | 25,00 |
| 11.02.2026 | 215,00 | 215,00 | 215,00 | 215,00 | -0,32% | - |
| 10.02.2026 | 215,70 | 215,70 | 215,70 | 215,70 | 0,33% | - |
| 09.02.2026 | 214,30 | 215,00 | 214,30 | 215,00 | 5,81% | 100,00 |
| 06.02.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -2,31% | - |
| 05.02.2026 | 207,20 | 208,00 | 207,20 | 208,00 | 5,99% | 20,00 |
| 04.02.2026 | 196,25 | 196,25 | 196,25 | 196,25 | -3,52% | - |
| 03.02.2026 | 203,40 | 203,40 | 203,40 | 203,40 | 4,33% | - |
| 02.02.2026 | 194,95 | 194,95 | 194,95 | 194,95 | -1,39% | - |
| 30.01.2026 | 197,70 | 197,70 | 197,70 | 197,70 | 0,56% | - |
| 29.01.2026 | 196,60 | 196,60 | 196,60 | 196,60 | -1,16% | - |
| 28.01.2026 | 198,90 | 198,90 | 198,90 | 198,90 | -2,93% | - |
| 27.01.2026 | 204,90 | 204,90 | 204,90 | 204,90 | 1,54% | - |
| 26.01.2026 | 201,80 | 201,80 | 201,80 | 201,80 | -3,77% | - |
| 23.01.2026 | 209,70 | 209,70 | 209,70 | 209,70 | 1,01% | - |
| 22.01.2026 | 207,60 | 207,60 | 207,60 | 207,60 | 2,01% | - |
| 21.01.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -3,19% | - |
| 20.01.2026 | 210,70 | 210,70 | 210,20 | 210,20 | -1,45% | 25,00 |
| 19.01.2026 | 213,30 | 213,30 | 213,30 | 213,30 | -4,26% | - |
| 16.01.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 0,41% | - |
| 15.01.2026 | 225,30 | 225,30 | 221,90 | 221,90 | -0,63% | 5,00 |
| 14.01.2026 | 223,30 | 223,30 | 223,30 | 223,30 | -1,11% | - |
| 13.01.2026 | 225,80 | 225,80 | 225,80 | 225,80 | 2,31% | - |
| 12.01.2026 | 220,70 | 220,70 | 220,70 | 220,70 | 1,33% | 11,00 |
| 09.01.2026 | 217,80 | 217,80 | 217,80 | 217,80 | 3,71% | - |
| 08.01.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -1,73% | - |
| 07.01.2026 | 220,10 | 220,10 | 213,70 | 213,70 | -0,51% | 65,00 |
| 06.01.2026 | 214,80 | 214,80 | 214,80 | 214,80 | -0,14% | - |
| 05.01.2026 | 212,20 | 215,10 | 212,20 | 215,10 | 0,28% | 23,00 |
| 02.01.2026 | 210,30 | 214,50 | 209,00 | 214,50 | 2,98% | 142,00 |
| 30.12.2025 | 208,30 | 208,30 | 208,30 | 208,30 | 0,77% | - |
| 29.12.2025 | 208,20 | 208,50 | 206,70 | 206,70 | -0,91% | 80,00 |
| 23.12.2025 | 211,10 | 212,00 | 208,60 | 208,60 | -2,71% | 78,00 |
| 22.12.2025 | 214,70 | 214,70 | 214,40 | 214,40 | -0,28% | 10,00 |
| 19.12.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 0,42% | - |
| 18.12.2025 | 216,10 | 216,10 | 214,10 | 214,10 | -2,55% | 62,00 |
| 17.12.2025 | 222,40 | 222,40 | 219,70 | 219,70 | -1,83% | 13,00 |
| 16.12.2025 | 223,80 | 223,80 | 223,80 | 223,80 | -2,40% | - |
| 15.12.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -1,25% | 40,00 |
| 12.12.2025 | 232,20 | 232,20 | 232,20 | 232,20 | 1,44% | - |
| 11.12.2025 | 228,90 | 228,90 | 228,90 | 228,90 | 0,70% | - |
| 10.12.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 0,49% | - |
| 09.12.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,57% | - |
| 08.12.2025 | 227,50 | 227,50 | 227,50 | 227,50 | -1,09% | - |
| 05.12.2025 | 225,40 | 230,00 | 225,40 | 230,00 | 3,56% | 134,00 |
| 04.12.2025 | 222,10 | 222,10 | 222,10 | 222,10 | 2,16% | - |
| 03.12.2025 | 217,40 | 217,40 | 217,40 | 217,40 | 0,23% | - |
| 02.12.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,32% | 50,00 |
| 01.12.2025 | 215,00 | 216,20 | 215,00 | 216,20 | -0,32% | 10,00 |
| 28.11.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,74% | - |
| 27.11.2025 | 215,30 | 215,30 | 215,30 | 215,30 | 0,05% | - |
| 26.11.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,37% | - |
| 25.11.2025 | 210,10 | 216,00 | 210,10 | 216,00 | 2,76% | 65,00 |
| 24.11.2025 | 210,20 | 210,20 | 210,20 | 210,20 | 6,40% | - |
| 21.11.2025 | 197,55 | 197,55 | 197,55 | 197,55 | -2,44% | - |
| 20.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 2,17% | - |
| 19.11.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -0,38% | - |
| 18.11.2025 | 198,95 | 198,95 | 198,95 | 198,95 | -4,12% | - |
| 17.11.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,44% | - |
| 14.11.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -6,68% | - |
| 13.11.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,90% | - |
| 12.11.2025 | 220,20 | 223,40 | 220,20 | 223,40 | -0,62% | 13,00 |
| 11.11.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -0,66% | 10,00 |
| 10.11.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 1,21% | - |
| 07.11.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -1,93% | - |
| 06.11.2025 | 230,30 | 230,30 | 228,00 | 228,00 | 1,15% | 53,00 |
| 05.11.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -2,68% | - |
| 04.11.2025 | 231,60 | 231,60 | 231,60 | 231,60 | -2,11% | 20,00 |
| 03.11.2025 | 232,40 | 238,60 | 232,40 | 236,60 | 4,74% | 111,00 |
| 31.10.2025 | 225,90 | 225,90 | 225,90 | 225,90 | -0,83% | - |
| 30.10.2025 | 231,40 | 231,40 | 227,80 | 227,80 | -3,60% | 20,00 |
| 29.10.2025 | 236,10 | 236,50 | 236,10 | 236,30 | -11,93% | 50,00 |
| 28.10.2025 | 265,60 | 268,30 | 265,60 | 268,30 | 0,00% | 70,00 |
| 27.10.2025 | 268,20 | 268,30 | 268,20 | 268,30 | -0,70% | 7,00 |
| 24.10.2025 | 270,20 | 270,20 | 270,20 | 270,20 | 3,76% | - |
| 23.10.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -1,06% | - |
| 22.10.2025 | 263,20 | 263,20 | 263,20 | 263,20 | 1,19% | - |
| 21.10.2025 | 258,20 | 260,10 | 258,20 | 260,10 | 3,38% | 22,00 |