223,500€
5,42%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 217,00 | 217,00 | 217,00 | 217,00 | 2,36% | - |
| 14.05.2026 | 211,00 | 212,00 | 211,00 | 212,00 | 0,47% | 10,00 |
| 13.05.2026 | 208,00 | 211,00 | 207,00 | 211,00 | 0,96% | 755,00 |
| 12.05.2026 | 187,00 | 209,00 | 187,00 | 209,00 | 11,47% | 82,00 |
| 11.05.2026 | 191,50 | 191,50 | 187,50 | 187,50 | -3,60% | 200,00 |
| 08.05.2026 | 194,50 | 194,50 | 194,50 | 194,50 | -1,02% | 130,00 |
| 07.05.2026 | 195,50 | 196,50 | 195,50 | 196,50 | 0,77% | 1,00 |
| 06.05.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 1,83% | - |
| 05.05.2026 | 191,50 | 191,50 | 191,50 | 191,50 | -1,03% | - |
| 04.05.2026 | 193,50 | 193,50 | 193,50 | 193,50 | 5,16% | - |
| 30.04.2026 | 183,50 | 184,00 | 183,50 | 184,00 | -2,39% | 30,00 |
| 29.04.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 0,27% | - |
| 28.04.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -0,79% | - |
| 27.04.2026 | 193,50 | 193,50 | 189,50 | 189,50 | -2,32% | 69,00 |
| 24.04.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 0,26% | - |
| 23.04.2026 | 196,00 | 196,00 | 192,50 | 193,50 | -4,21% | 93,00 |
| 22.04.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,50% | - |
| 21.04.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 1,52% | - |
| 20.04.2026 | 198,00 | 198,00 | 198,00 | 198,00 | -0,75% | - |
| 17.04.2026 | 197,50 | 199,50 | 197,50 | 199,50 | 2,84% | 25,00 |
| 16.04.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 0,78% | - |
| 15.04.2026 | 192,50 | 192,50 | 192,50 | 192,50 | 0,00% | - |
| 14.04.2026 | 191,00 | 192,50 | 191,00 | 192,50 | 2,12% | 25,00 |
| 13.04.2026 | 188,50 | 188,50 | 187,50 | 188,50 | -1,05% | 244,00 |
| 10.04.2026 | 190,50 | 190,50 | 190,50 | 190,50 | 0,79% | - |
| 09.04.2026 | 189,00 | 189,00 | 189,00 | 189,00 | -0,26% | - |
| 08.04.2026 | 189,50 | 189,50 | 189,50 | 189,50 | 4,99% | - |
| 07.04.2026 | 182,50 | 182,50 | 180,50 | 180,50 | 2,21% | 20,00 |
| 02.04.2026 | 176,60 | 176,60 | 176,60 | 176,60 | -2,38% | - |
| 01.04.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 3,70% | - |
| 31.03.2026 | 174,45 | 174,45 | 174,45 | 174,45 | -0,85% | - |
| 30.03.2026 | 175,95 | 175,95 | 175,95 | 175,95 | 0,54% | - |
| 27.03.2026 | 177,25 | 177,25 | 175,00 | 175,00 | -2,13% | 30,00 |
| 26.03.2026 | 178,80 | 178,80 | 178,80 | 178,80 | 0,22% | - |
| 25.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | 0,79% | - |
| 24.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 2,02% | - |
| 23.03.2026 | 173,50 | 173,50 | 173,50 | 173,50 | -2,03% | - |
| 20.03.2026 | 177,10 | 177,10 | 177,10 | 177,10 | -1,72% | - |
| 19.03.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -0,66% | - |
| 18.03.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 2,40% | - |
| 17.03.2026 | 177,15 | 177,15 | 177,15 | 177,15 | -0,42% | - |
| 16.03.2026 | 177,90 | 177,90 | 177,90 | 177,90 | 0,76% | - |
| 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 |