271,750€
-4,38%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |