223,050€
0,34%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 217,30 | 222,30 | 217,30 | 222,30 | 1,51% | 207,00 |
| 02.12.2025 | 215,30 | 219,40 | 215,30 | 219,00 | 0,83% | 46,00 |
| 01.12.2025 | 215,60 | 217,60 | 214,80 | 217,20 | -0,69% | 266,00 |
| 28.11.2025 | 217,40 | 219,30 | 217,40 | 218,70 | 0,88% | 125,00 |
| 27.11.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -0,18% | 25,00 |
| 26.11.2025 | 216,70 | 217,40 | 216,50 | 217,20 | 0,98% | 132,00 |
| 25.11.2025 | 210,10 | 215,70 | 209,60 | 215,10 | 2,43% | 132,00 |
| 24.11.2025 | 211,00 | 213,20 | 210,00 | 210,00 | 0,53% | 249,00 |
| 21.11.2025 | 197,30 | 210,20 | 197,30 | 208,90 | 2,00% | 93,00 |
| 20.11.2025 | 203,80 | 205,30 | 203,80 | 204,80 | 3,33% | 24,00 |
| 19.11.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -1,20% | 10,00 |
| 18.11.2025 | 200,60 | 202,40 | 197,25 | 200,60 | -0,10% | 293,00 |
| 17.11.2025 | 207,50 | 210,00 | 199,40 | 200,80 | -2,57% | 135,00 |
| 14.11.2025 | 206,20 | 208,70 | 204,50 | 206,10 | -0,96% | 260,00 |
| 13.11.2025 | 222,00 | 222,30 | 208,10 | 208,10 | -5,84% | 176,00 |
| 12.11.2025 | 221,60 | 223,40 | 220,50 | 221,00 | -1,34% | 117,00 |
| 11.11.2025 | 225,80 | 225,80 | 224,00 | 224,00 | -0,40% | 40,00 |
| 10.11.2025 | 226,70 | 229,80 | 222,90 | 224,90 | 0,67% | 106,00 |
| 07.11.2025 | 225,10 | 225,10 | 219,40 | 223,40 | -0,18% | 76,00 |
| 06.11.2025 | 231,40 | 231,80 | 222,40 | 223,80 | -1,41% | 176,00 |
| 05.11.2025 | 225,60 | 227,00 | 225,40 | 227,00 | -0,87% | 17,00 |
| 04.11.2025 | 231,80 | 234,00 | 229,00 | 229,00 | -2,84% | 95,00 |
| 03.11.2025 | 234,50 | 238,20 | 233,30 | 235,70 | 0,51% | 235,00 |
| 31.10.2025 | 226,70 | 236,00 | 225,30 | 234,50 | 2,63% | 364,00 |
| 30.10.2025 | 231,30 | 234,20 | 227,50 | 228,50 | -1,55% | 442,00 |
| 29.10.2025 | 236,30 | 238,90 | 232,10 | 232,10 | -1,65% | 372,00 |
| 28.10.2025 | 265,20 | 269,70 | 222,70 | 236,00 | -11,34% | 1.367,00 |
| 27.10.2025 | 269,00 | 270,20 | 266,20 | 266,20 | -1,22% | 132,00 |
| 24.10.2025 | 270,00 | 273,50 | 269,50 | 269,50 | 0,19% | 69,00 |
| 23.10.2025 | 262,10 | 269,00 | 262,10 | 269,00 | 4,30% | 55,00 |
| 22.10.2025 | 264,90 | 264,90 | 257,90 | 257,90 | -2,53% | 62,00 |
| 21.10.2025 | 258,80 | 264,60 | 258,80 | 264,60 | 2,04% | 481,00 |
| 20.10.2025 | 253,00 | 260,50 | 253,00 | 259,30 | 3,10% | 79,00 |
| 17.10.2025 | 246,70 | 251,50 | 246,70 | 251,50 | 0,00% | 58,00 |
| 16.10.2025 | 250,90 | 253,10 | 250,90 | 251,50 | 0,16% | 54,00 |
| 15.10.2025 | 250,30 | 252,90 | 248,70 | 251,10 | 1,50% | 11,00 |
| 14.10.2025 | 240,10 | 247,40 | 240,10 | 247,40 | 0,81% | 66,00 |
| 13.10.2025 | 241,40 | 246,50 | 240,40 | 245,40 | 0,99% | 72,00 |
| 10.10.2025 | 257,60 | 260,10 | 243,00 | 243,00 | -5,70% | 108,00 |
| 09.10.2025 | 265,00 | 265,30 | 255,40 | 257,70 | -2,68% | 277,00 |
| 08.10.2025 | 254,70 | 264,80 | 254,70 | 264,80 | 3,44% | 91,00 |
| 07.10.2025 | 257,10 | 263,10 | 256,00 | 256,00 | -0,93% | 47,00 |
| 06.10.2025 | 261,00 | 265,40 | 256,10 | 258,40 | -1,30% | 158,00 |
| 03.10.2025 | 253,00 | 261,80 | 252,10 | 261,80 | 5,52% | 27,00 |
| 02.10.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,40% | 1,00 |
| 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 |