269,250€
0,88%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 270,30 | 273,40 | 268,50 | 271,50 | 1,00% | 105,00 |
| 12.05.2025 | 242,30 | 270,70 | 242,30 | 268,80 | 12,80% | 531,00 |
| 09.05.2025 | 236,70 | 238,30 | 236,70 | 238,30 | 0,46% | 12,00 |
| 08.05.2025 | 229,10 | 237,20 | 228,70 | 237,20 | 3,94% | 60,00 |
| 07.05.2025 | 221,10 | 228,20 | 220,80 | 228,20 | 4,97% | 110,00 |
| 06.05.2025 | 221,40 | 221,40 | 217,40 | 217,40 | -2,99% | 82,00 |
| 05.05.2025 | 226,10 | 226,40 | 223,70 | 224,10 | -1,75% | 78,00 |
| 02.05.2025 | 221,00 | 228,10 | 219,90 | 228,10 | 4,11% | 100,00 |
| 30.04.2025 | 224,10 | 225,80 | 219,10 | 219,10 | -3,99% | 164,00 |
| 29.04.2025 | 214,90 | 232,00 | 214,90 | 228,20 | 7,29% | 182,00 |
| 28.04.2025 | 217,60 | 219,10 | 212,70 | 212,70 | -0,98% | 47,00 |
| 25.04.2025 | 215,10 | 216,30 | 214,60 | 214,80 | 0,14% | 97,00 |
| 24.04.2025 | 207,20 | 214,50 | 204,60 | 214,50 | 3,03% | 39,00 |
| 23.04.2025 | 203,50 | 216,70 | 203,20 | 208,20 | 6,61% | 113,00 |
| 22.04.2025 | 194,00 | 197,00 | 193,20 | 195,30 | -2,35% | 101,00 |
| 17.04.2025 | 199,30 | 200,50 | 199,25 | 200,00 | 1,06% | 41,00 |
| 16.04.2025 | 197,20 | 200,00 | 195,55 | 197,90 | -2,61% | 69,00 |
| 15.04.2025 | 206,00 | 207,00 | 203,10 | 203,20 | -0,15% | 184,00 |
| 14.04.2025 | 208,00 | 208,50 | 199,50 | 203,50 | 0,64% | 231,00 |
| 11.04.2025 | 199,45 | 202,20 | 192,40 | 202,20 | 0,25% | 90,00 |
| 10.04.2025 | 221,10 | 223,90 | 199,90 | 201,70 | 2,93% | 155,00 |
| 09.04.2025 | 190,95 | 196,00 | 185,30 | 195,95 | 0,49% | 281,00 |
| 08.04.2025 | 208,60 | 210,50 | 195,00 | 195,00 | -3,85% | 222,00 |
| 07.04.2025 | 191,90 | 212,50 | 191,90 | 202,80 | -0,10% | 232,00 |
| 04.04.2025 | 214,50 | 215,60 | 191,00 | 203,00 | -6,71% | 394,00 |
| 03.04.2025 | 252,30 | 254,00 | 217,60 | 217,60 | -17,86% | 602,00 |
| 02.04.2025 | 261,10 | 264,90 | 259,20 | 264,90 | 1,49% | 11,00 |
| 01.04.2025 | 262,00 | 262,40 | 261,00 | 261,00 | 0,27% | 11,00 |
| 31.03.2025 | 258,50 | 260,50 | 254,30 | 260,30 | 0,81% | 230,00 |
| 28.03.2025 | 264,00 | 264,00 | 256,50 | 258,20 | -2,01% | 58,00 |
| 27.03.2025 | 266,60 | 267,70 | 262,20 | 263,50 | -1,24% | 140,00 |
| 26.03.2025 | 270,00 | 270,00 | 266,80 | 266,80 | -0,93% | 27,00 |
| 25.03.2025 | 276,10 | 276,10 | 269,30 | 269,30 | -2,57% | 14,00 |
| 24.03.2025 | 273,00 | 276,40 | 271,20 | 276,40 | 4,14% | 218,00 |
| 21.03.2025 | 262,30 | 265,40 | 259,00 | 265,40 | 2,04% | 230,00 |
| 20.03.2025 | 263,10 | 265,70 | 260,10 | 260,10 | -1,51% | 201,00 |
| 19.03.2025 | 261,00 | 264,10 | 260,80 | 264,10 | 2,36% | 28,00 |
| 18.03.2025 | 259,70 | 261,40 | 258,00 | 258,00 | -1,60% | 267,00 |
| 17.03.2025 | 254,00 | 262,30 | 254,00 | 262,20 | 2,66% | 246,00 |
| 14.03.2025 | 253,30 | 255,40 | 252,20 | 255,40 | 1,31% | 39,00 |
| 13.03.2025 | 256,30 | 259,40 | 252,10 | 252,10 | -2,29% | 77,00 |
| 12.03.2025 | 260,10 | 263,40 | 258,00 | 258,00 | 0,12% | 50,00 |
| 11.03.2025 | 260,20 | 260,90 | 256,20 | 257,70 | -2,05% | 74,00 |
| 10.03.2025 | 269,40 | 269,40 | 263,10 | 263,10 | -2,19% | 72,00 |
| 07.03.2025 | 272,10 | 273,60 | 265,60 | 269,00 | -2,11% | 144,00 |
| 06.03.2025 | 279,90 | 280,00 | 274,80 | 274,80 | -2,48% | 80,00 |
| 05.03.2025 | 280,70 | 281,80 | 268,00 | 281,80 | -0,11% | 209,00 |
| 04.03.2025 | 291,80 | 291,80 | 281,50 | 282,10 | -3,36% | 438,00 |
| 03.03.2025 | 301,30 | 303,10 | 291,90 | 291,90 | -1,72% | 150,00 |
| 28.02.2025 | 299,80 | 299,80 | 297,00 | 297,00 | -2,08% | 35,00 |
| 27.02.2025 | 305,20 | 308,20 | 302,50 | 303,30 | -0,43% | 60,00 |
| 26.02.2025 | 296,60 | 306,40 | 295,40 | 304,60 | 3,36% | 286,00 |
| 25.02.2025 | 294,10 | 296,10 | 293,10 | 294,70 | -0,67% | 330,00 |
| 24.02.2025 | 296,30 | 299,40 | 296,00 | 296,70 | 0,85% | 54,00 |
| 21.02.2025 | 307,20 | 308,80 | 294,20 | 294,20 | -3,86% | 131,00 |
| 20.02.2025 | 309,10 | 311,90 | 303,80 | 306,00 | -1,48% | 352,00 |
| 19.02.2025 | 318,30 | 319,80 | 308,80 | 310,60 | -2,02% | 207,00 |
| 18.02.2025 | 304,90 | 317,00 | 304,00 | 317,00 | 3,80% | 548,00 |
| 17.02.2025 | 305,80 | 305,80 | 303,10 | 305,40 | 0,76% | 66,00 |
| 14.02.2025 | 307,00 | 308,00 | 299,20 | 303,10 | -2,54% | 695,00 |
| 13.02.2025 | 340,50 | 340,50 | 307,50 | 311,00 | -9,20% | 512,00 |
| 12.02.2025 | 340,60 | 343,60 | 337,50 | 342,50 | -0,38% | 64,00 |
| 11.02.2025 | 345,30 | 345,30 | 342,10 | 343,80 | -1,41% | 64,00 |
| 10.02.2025 | 352,90 | 360,00 | 347,10 | 348,70 | 1,16% | 194,00 |
| 07.02.2025 | 361,60 | 365,30 | 344,70 | 344,70 | -5,72% | 325,00 |
| 06.02.2025 | 372,90 | 375,80 | 365,60 | 365,60 | -1,54% | 49,00 |
| 05.02.2025 | 365,00 | 374,00 | 363,60 | 371,30 | 0,11% | 222,00 |
| 04.02.2025 | 373,20 | 375,00 | 370,80 | 370,90 | -1,80% | 75,00 |
| 03.02.2025 | 373,50 | 377,70 | 368,70 | 377,70 | -0,21% | 121,00 |
| 31.01.2025 | 381,80 | 385,00 | 378,30 | 378,50 | -0,13% | 146,00 |
| 30.01.2025 | 384,00 | 386,20 | 379,00 | 379,00 | -1,64% | 39,00 |
| 29.01.2025 | 392,40 | 392,40 | 385,30 | 385,30 | -0,70% | 69,00 |
| 28.01.2025 | 380,00 | 388,40 | 380,00 | 388,00 | 2,11% | 90,00 |
| 27.01.2025 | 385,60 | 388,00 | 365,00 | 380,00 | -3,82% | 490,00 |
| 24.01.2025 | 400,20 | 403,00 | 395,10 | 395,10 | -1,74% | 51,00 |
| 23.01.2025 | 404,10 | 404,10 | 401,00 | 402,10 | -0,89% | 42,00 |
| 22.01.2025 | 402,80 | 412,30 | 402,80 | 405,70 | 1,37% | 253,00 |
| 21.01.2025 | 398,30 | 400,20 | 393,10 | 400,20 | 0,05% | 170,00 |
| 20.01.2025 | 396,00 | 403,00 | 394,00 | 400,00 | 1,29% | 203,00 |
| 17.01.2025 | 392,90 | 394,90 | 390,60 | 394,90 | 0,51% | 191,00 |
| 16.01.2025 | 391,40 | 392,90 | 389,40 | 392,90 | 1,50% | 74,00 |
| 15.01.2025 | 382,30 | 392,80 | 381,30 | 387,10 | 3,78% | 99,00 |
| 14.01.2025 | 372,70 | 375,60 | 372,70 | 373,00 | 0,48% | 20,00 |
| 13.01.2025 | 376,80 | 376,80 | 371,20 | 371,20 | -0,72% | 113,00 |
| 10.01.2025 | 383,90 | 383,90 | 371,70 | 373,90 | -2,40% | 16,00 |
| 09.01.2025 | 383,90 | 383,90 | 383,10 | 383,10 | -0,96% | 14,00 |
| 08.01.2025 | 386,80 | 386,80 | 384,00 | 386,80 | 0,31% | 30,00 |
| 07.01.2025 | 378,10 | 385,60 | 378,10 | 385,60 | 1,39% | 104,00 |
| 06.01.2025 | 381,90 | 385,00 | 380,10 | 380,30 | 1,71% | 39,00 |
| 03.01.2025 | 373,40 | 373,90 | 372,60 | 373,90 | 0,03% | 29,00 |
| 02.01.2025 | 372,70 | 378,90 | 372,60 | 373,80 | 2,24% | 140,00 |
| 30.12.2024 | 370,80 | 373,50 | 364,30 | 365,60 | -2,14% | 120,00 |
| 27.12.2024 | 379,40 | 381,70 | 373,60 | 373,60 | -0,37% | 48,00 |
| 23.12.2024 | 377,90 | 380,80 | 375,00 | 375,00 | -0,05% | 33,00 |
| 20.12.2024 | 370,90 | 378,30 | 364,00 | 375,20 | 0,91% | 217,00 |
| 19.12.2024 | 371,00 | 372,80 | 369,00 | 371,80 | 0,05% | 60,00 |
| 18.12.2024 | 378,40 | 381,90 | 371,60 | 371,60 | -2,08% | 105,00 |