281,250€
3,06%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 275,80 | 285,25 | 274,70 | 281,20 | 3,04% | - |
| 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 |
| 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 |