249,750€
0,26%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 252,30 | 254,50 | 249,10 | 249,10 | 0,00% | 135,00 |
| 30.09.2025 | 252,20 | 252,20 | 249,10 | 249,10 | -1,93% | 192,00 |
| 29.09.2025 | 256,00 | 256,00 | 253,60 | 254,00 | -0,97% | 127,00 |
| 26.09.2025 | 258,00 | 258,00 | 254,50 | 256,50 | -0,89% | 55,00 |
| 25.09.2025 | 262,00 | 262,00 | 258,30 | 258,80 | -1,75% | 87,00 |
| 24.09.2025 | 262,80 | 263,40 | 262,80 | 263,40 | -0,75% | 12,00 |
| 23.09.2025 | 266,30 | 273,10 | 265,40 | 265,40 | -1,56% | 33,00 |
| 22.09.2025 | 272,30 | 272,30 | 269,60 | 269,60 | 0,33% | 17,00 |
| 19.09.2025 | 275,50 | 275,50 | 268,70 | 268,70 | -1,97% | 111,00 |
| 18.09.2025 | 268,80 | 274,10 | 268,20 | 274,10 | 1,63% | 172,00 |
| 17.09.2025 | 267,60 | 269,70 | 267,60 | 269,70 | -0,66% | 11,00 |
| 16.09.2025 | 271,70 | 271,70 | 271,50 | 271,50 | -0,04% | 2,00 |
| 15.09.2025 | 267,70 | 271,60 | 265,40 | 271,60 | 1,27% | 25,00 |
| 12.09.2025 | 268,60 | 270,50 | 267,00 | 268,20 | 0,34% | 23,00 |
| 11.09.2025 | 261,50 | 267,30 | 260,90 | 267,30 | 1,48% | 94,00 |
| 10.09.2025 | 266,10 | 269,30 | 263,40 | 263,40 | -0,64% | 82,00 |
| 09.09.2025 | 266,50 | 266,60 | 265,10 | 265,10 | -1,34% | 15,00 |
| 08.09.2025 | 267,10 | 269,90 | 265,20 | 268,70 | 0,34% | 51,00 |
| 05.09.2025 | 266,20 | 267,80 | 265,30 | 267,80 | 0,15% | 13,00 |
| 04.09.2025 | 263,80 | 267,40 | 263,80 | 267,40 | 2,77% | 114,00 |
| 03.09.2025 | 264,70 | 264,70 | 260,20 | 260,20 | -1,51% | 48,00 |
| 02.09.2025 | 269,00 | 270,30 | 263,90 | 264,20 | -2,29% | 323,00 |
| 01.09.2025 | 271,50 | 271,60 | 269,50 | 270,40 | -1,64% | 41,00 |
| 29.08.2025 | 273,80 | 274,90 | 273,80 | 274,90 | -0,43% | 6,00 |
| 28.08.2025 | 276,60 | 276,60 | 276,10 | 276,10 | -0,29% | 68,00 |
| 26.08.2025 | 273,60 | 277,00 | 272,90 | 276,90 | -0,18% | 24,00 |
| 25.08.2025 | 276,00 | 277,40 | 274,40 | 277,40 | 0,62% | 15,00 |
| 22.08.2025 | 267,30 | 275,70 | 265,50 | 275,70 | 5,43% | 53,00 |
| 21.08.2025 | 261,40 | 261,50 | 261,40 | 261,50 | 0,85% | 13,00 |
| 20.08.2025 | 262,20 | 262,50 | 259,30 | 259,30 | -3,61% | 24,00 |
| 19.08.2025 | 272,50 | 272,50 | 269,00 | 269,00 | -2,36% | 14,00 |
| 18.08.2025 | 272,00 | 275,50 | 270,30 | 275,50 | 0,11% | 47,00 |
| 15.08.2025 | 282,20 | 282,50 | 275,20 | 275,20 | -3,17% | 30,00 |
| 14.08.2025 | 287,90 | 290,10 | 284,20 | 284,20 | -0,70% | 104,00 |
| 13.08.2025 | 279,80 | 287,10 | 279,40 | 286,20 | 4,00% | 89,00 |
| 12.08.2025 | 268,30 | 275,90 | 267,90 | 275,20 | 2,69% | 235,00 |
| 11.08.2025 | 273,30 | 275,00 | 267,10 | 268,00 | -2,47% | 36,00 |
| 08.08.2025 | 271,20 | 275,70 | 271,20 | 274,80 | 2,12% | 27,00 |
| 07.08.2025 | 266,10 | 273,30 | 265,80 | 269,10 | 2,95% | 69,00 |
| 06.08.2025 | 261,10 | 262,20 | 259,20 | 261,40 | 0,04% | 97,00 |
| 05.08.2025 | 302,00 | 318,80 | 261,10 | 261,30 | -11,36% | 361,00 |
| 04.08.2025 | 289,70 | 295,10 | 289,40 | 294,80 | 4,95% | 71,00 |
| 01.08.2025 | 295,70 | 295,70 | 277,00 | 280,90 | -5,74% | 247,00 |
| 31.07.2025 | 294,20 | 302,80 | 291,90 | 298,00 | 1,71% | 314,00 |
| 30.07.2025 | 288,50 | 293,00 | 288,50 | 293,00 | 1,77% | 44,00 |
| 29.07.2025 | 291,70 | 291,90 | 286,30 | 287,90 | 0,03% | 86,00 |
| 28.07.2025 | 286,20 | 288,30 | 286,20 | 287,80 | 0,63% | 31,00 |
| 25.07.2025 | 282,90 | 286,00 | 282,40 | 286,00 | 0,88% | 131,00 |
| 24.07.2025 | 287,20 | 287,40 | 283,50 | 283,50 | -0,70% | 62,00 |
| 23.07.2025 | 281,30 | 286,00 | 281,30 | 285,50 | 1,38% | 156,00 |
| 22.07.2025 | 279,30 | 281,60 | 279,30 | 281,60 | -0,25% | 30,00 |
| 21.07.2025 | 284,60 | 286,00 | 282,30 | 282,30 | -0,11% | 65,00 |
| 18.07.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 0,00% | 2,00 |
| 17.07.2025 | 277,00 | 282,60 | 277,00 | 282,60 | 3,55% | 46,00 |
| 16.07.2025 | 273,60 | 276,00 | 269,00 | 272,90 | -0,76% | 217,00 |
| 15.07.2025 | 278,00 | 279,70 | 275,00 | 275,00 | -0,65% | 61,00 |
| 14.07.2025 | 278,00 | 279,20 | 274,20 | 276,80 | -1,14% | 219,00 |
| 11.07.2025 | 280,00 | 280,00 | 280,00 | 280,00 | -1,30% | 18,00 |
| 10.07.2025 | 278,30 | 287,50 | 278,30 | 283,70 | 2,38% | 206,00 |
| 09.07.2025 | 274,40 | 277,10 | 273,40 | 277,10 | 0,69% | 147,00 |
| 08.07.2025 | 269,10 | 275,20 | 269,10 | 275,20 | 1,59% | 6,00 |
| 07.07.2025 | 277,10 | 278,60 | 270,90 | 270,90 | -2,10% | 247,00 |
| 04.07.2025 | 277,30 | 278,10 | 274,20 | 276,70 | -0,36% | 126,00 |
| 03.07.2025 | 271,00 | 277,70 | 271,00 | 277,70 | 2,81% | 18,00 |
| 02.07.2025 | 267,10 | 271,80 | 267,10 | 270,10 | 0,78% | 25,00 |
| 01.07.2025 | 262,10 | 270,00 | 259,30 | 268,00 | 2,17% | 189,00 |
| 30.06.2025 | 265,20 | 266,00 | 262,30 | 262,30 | -0,64% | 118,00 |
| 27.06.2025 | 263,40 | 265,90 | 263,40 | 264,00 | 0,23% | 104,00 |
| 26.06.2025 | 260,00 | 263,40 | 260,00 | 263,40 | 2,01% | 232,00 |
| 25.06.2025 | 256,50 | 258,50 | 256,50 | 258,20 | 0,66% | 26,00 |
| 24.06.2025 | 256,80 | 257,10 | 256,30 | 256,50 | 0,79% | 36,00 |
| 23.06.2025 | 254,30 | 257,20 | 252,00 | 254,50 | -0,35% | 97,00 |
| 20.06.2025 | 252,00 | 255,40 | 252,00 | 255,40 | 0,91% | 39,00 |
| 19.06.2025 | 253,10 | 253,10 | 253,10 | 253,10 | -1,98% | 2,00 |
| 18.06.2025 | 251,20 | 258,20 | 250,80 | 258,20 | 1,53% | 66,00 |
| 17.06.2025 | 251,70 | 254,30 | 250,90 | 254,30 | 2,42% | 13,00 |
| 16.06.2025 | 246,20 | 248,30 | 245,10 | 248,30 | -0,32% | 38,00 |
| 13.06.2025 | 250,90 | 251,00 | 247,10 | 249,10 | -0,76% | 73,00 |
| 12.06.2025 | 253,70 | 253,70 | 250,40 | 251,00 | -3,31% | 46,00 |
| 11.06.2025 | 260,90 | 260,90 | 259,60 | 259,60 | -0,38% | 18,00 |
| 10.06.2025 | 261,10 | 261,10 | 260,00 | 260,60 | -0,72% | 34,00 |
| 09.06.2025 | 257,30 | 263,40 | 257,30 | 262,50 | 1,78% | 122,00 |
| 06.06.2025 | 259,20 | 259,70 | 257,90 | 257,90 | 0,70% | 38,00 |
| 05.06.2025 | 256,00 | 256,10 | 252,70 | 256,10 | 0,43% | 26,00 |
| 04.06.2025 | 258,00 | 258,00 | 255,00 | 255,00 | 0,71% | 34,00 |
| 03.06.2025 | 248,60 | 253,20 | 248,10 | 253,20 | 1,48% | 15,00 |
| 02.06.2025 | 254,50 | 254,50 | 248,80 | 249,50 | -0,80% | 71,00 |
| 30.05.2025 | 257,10 | 257,20 | 251,50 | 251,50 | -1,72% | 29,00 |
| 29.05.2025 | 263,10 | 263,10 | 255,90 | 255,90 | -1,04% | 43,00 |
| 28.05.2025 | 261,20 | 261,20 | 258,30 | 258,60 | 2,17% | 52,00 |
| 27.05.2025 | 253,00 | 253,10 | 252,30 | 253,10 | -0,08% | 9,00 |
| 26.05.2025 | 252,10 | 253,50 | 252,00 | 253,30 | 1,77% | 47,00 |
| 23.05.2025 | 255,70 | 256,30 | 248,90 | 248,90 | -2,93% | 81,00 |
| 22.05.2025 | 256,80 | 256,80 | 254,80 | 256,40 | -0,16% | 55,00 |
| 21.05.2025 | 258,90 | 261,50 | 253,80 | 256,80 | -2,87% | 160,00 |
| 20.05.2025 | 263,30 | 265,20 | 263,30 | 264,40 | 0,42% | 25,00 |
| 19.05.2025 | 266,90 | 266,90 | 262,50 | 263,30 | -1,53% | 55,00 |
| 16.05.2025 | 265,00 | 268,90 | 265,00 | 267,40 | 0,19% | 140,00 |
| 15.05.2025 | 266,90 | 266,90 | 263,50 | 266,90 | 0,15% | 8,00 |
| 14.05.2025 | 271,00 | 271,00 | 265,00 | 266,50 | -1,84% | 11,00 |