223,000€
1,36%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 220,00 | 223,00 | 216,00 | 222,00 | 0,91% | 453,00 |
| 14.05.2026 | 211,00 | 223,00 | 210,00 | 220,00 | 4,27% | 436,00 |
| 13.05.2026 | 206,00 | 213,00 | 203,00 | 211,00 | -0,47% | 537,00 |
| 12.05.2026 | 184,50 | 221,00 | 184,50 | 212,00 | 14,59% | 795,00 |
| 11.05.2026 | 192,50 | 192,50 | 185,00 | 185,00 | -2,63% | 358,00 |
| 08.05.2026 | 194,50 | 194,50 | 190,00 | 190,00 | -2,56% | 266,00 |
| 07.05.2026 | 196,00 | 197,00 | 195,00 | 195,00 | -0,26% | 41,00 |
| 06.05.2026 | 195,00 | 196,00 | 195,00 | 195,50 | 1,03% | 166,00 |
| 05.05.2026 | 191,50 | 193,50 | 190,50 | 193,50 | 1,84% | 77,00 |
| 04.05.2026 | 193,50 | 195,00 | 190,00 | 190,00 | 2,70% | 60,00 |
| 30.04.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 0,27% | 9,00 |
| 29.04.2026 | 188,50 | 188,50 | 184,50 | 184,50 | -1,60% | 73,00 |
| 28.04.2026 | 189,00 | 189,00 | 187,50 | 187,50 | 0,00% | 41,00 |
| 27.04.2026 | 194,50 | 195,00 | 187,50 | 187,50 | -3,10% | 141,00 |
| 24.04.2026 | 195,00 | 195,00 | 193,50 | 193,50 | 2,11% | 17,00 |
| 23.04.2026 | 197,00 | 198,00 | 189,50 | 189,50 | -4,05% | 30,00 |
| 22.04.2026 | 202,00 | 203,00 | 197,50 | 197,50 | -4,13% | 47,00 |
| 21.04.2026 | 202,00 | 206,00 | 201,00 | 206,00 | 2,49% | 64,00 |
| 20.04.2026 | 197,50 | 201,00 | 197,50 | 201,00 | 0,75% | 104,00 |
| 17.04.2026 | 198,00 | 202,00 | 198,00 | 199,50 | 1,27% | 1.904,00 |
| 16.04.2026 | 196,00 | 197,00 | 194,00 | 197,00 | 1,55% | 66,00 |
| 15.04.2026 | 193,50 | 195,00 | 191,50 | 194,00 | 0,78% | 308,00 |
| 14.04.2026 | 192,00 | 192,50 | 192,00 | 192,50 | 0,52% | 11,00 |
| 13.04.2026 | 188,00 | 191,50 | 187,00 | 191,50 | 1,32% | 180,00 |
| 10.04.2026 | 190,00 | 192,00 | 189,00 | 189,00 | 0,53% | 80,00 |
| 09.04.2026 | 189,00 | 189,00 | 188,00 | 188,00 | -1,83% | 23,00 |
| 08.04.2026 | 191,50 | 191,50 | 191,50 | 191,50 | 4,64% | 42,00 |
| 07.04.2026 | 182,50 | 183,50 | 180,50 | 183,00 | 2,64% | 444,00 |
| 02.04.2026 | 176,70 | 178,30 | 174,00 | 178,30 | -0,59% | 146,00 |
| 01.04.2026 | 182,30 | 183,30 | 177,50 | 179,35 | 0,59% | 100,00 |
| 31.03.2026 | 176,25 | 178,30 | 174,85 | 178,30 | 2,41% | 58,00 |
| 30.03.2026 | 176,20 | 176,90 | 174,10 | 174,10 | -0,85% | 148,00 |
| 27.03.2026 | 178,10 | 178,10 | 175,60 | 175,60 | -1,43% | 39,00 |
| 26.03.2026 | 178,25 | 180,80 | 178,15 | 178,15 | -0,92% | 57,00 |
| 25.03.2026 | 180,60 | 185,00 | 179,35 | 179,80 | 0,78% | 179,00 |
| 24.03.2026 | 176,75 | 178,40 | 176,35 | 178,40 | -1,92% | 71,00 |
| 23.03.2026 | 175,40 | 181,90 | 174,30 | 181,90 | 4,54% | 67,00 |
| 20.03.2026 | 175,60 | 175,60 | 174,00 | 174,00 | -2,82% | 28,00 |
| 19.03.2026 | 179,70 | 179,70 | 178,85 | 179,05 | -1,40% | 126,00 |
| 18.03.2026 | 181,45 | 184,50 | 181,45 | 181,60 | 0,47% | 275,00 |
| 17.03.2026 | 179,35 | 180,75 | 178,05 | 180,75 | 1,57% | 110,00 |
| 16.03.2026 | 179,50 | 179,50 | 177,15 | 177,95 | -0,95% | 297,00 |
| 13.03.2026 | 179,75 | 179,75 | 179,65 | 179,65 | -3,02% | 109,00 |
| 12.03.2026 | 185,25 | 185,25 | 185,25 | 185,25 | 1,26% | 19,00 |
| 11.03.2026 | 182,95 | 182,95 | 182,95 | 182,95 | -1,72% | 50,00 |
| 10.03.2026 | 186,15 | 186,15 | 186,15 | 186,15 | 1,97% | - |
| 09.03.2026 | 181,40 | 182,55 | 181,40 | 182,55 | -4,10% | 91,00 |
| 06.03.2026 | 198,80 | 198,80 | 188,75 | 190,35 | -3,89% | 191,00 |
| 05.03.2026 | 199,00 | 199,65 | 198,05 | 198,05 | -0,08% | 67,00 |
| 04.03.2026 | 195,45 | 200,50 | 195,45 | 198,20 | 3,26% | 75,00 |
| 03.03.2026 | 191,95 | 191,95 | 191,95 | 191,95 | 2,21% | - |
| 02.03.2026 | 185,25 | 187,80 | 185,25 | 187,80 | -0,84% | 102,00 |
| 27.02.2026 | 199,15 | 199,15 | 188,20 | 189,40 | -5,35% | 367,00 |
| 26.02.2026 | 201,30 | 202,60 | 200,10 | 200,10 | -1,38% | 57,00 |
| 25.02.2026 | 200,90 | 202,90 | 199,70 | 202,90 | -0,54% | 102,00 |
| 24.02.2026 | 197,00 | 204,30 | 197,00 | 204,00 | 3,92% | 223,00 |
| 23.02.2026 | 214,90 | 215,20 | 195,95 | 196,30 | -9,83% | 449,00 |
| 20.02.2026 | 215,50 | 218,90 | 214,60 | 217,70 | 1,87% | 78,00 |
| 19.02.2026 | 213,20 | 214,90 | 211,70 | 213,70 | 0,94% | 373,00 |
| 18.02.2026 | 220,40 | 221,60 | 211,70 | 211,70 | -3,86% | 771,00 |
| 17.02.2026 | 221,90 | 223,90 | 220,20 | 220,20 | -1,70% | 107,00 |
| 16.02.2026 | 224,60 | 224,60 | 222,30 | 224,00 | -0,31% | 34,00 |
| 13.02.2026 | 230,40 | 231,90 | 223,30 | 224,70 | -4,83% | 337,00 |
| 12.02.2026 | 214,00 | 252,50 | 212,40 | 236,10 | 11,00% | 1.715,00 |
| 11.02.2026 | 215,10 | 220,50 | 212,70 | 212,70 | -1,57% | 201,00 |
| 10.02.2026 | 215,90 | 216,10 | 215,40 | 216,10 | 0,23% | 141,00 |
| 09.02.2026 | 216,30 | 216,30 | 210,50 | 215,60 | 2,04% | 2.057,00 |
| 06.02.2026 | 203,30 | 211,30 | 203,10 | 211,30 | 3,17% | 103,00 |
| 05.02.2026 | 208,50 | 215,00 | 203,80 | 204,80 | -1,21% | 79,00 |
| 04.02.2026 | 196,75 | 210,30 | 196,75 | 207,30 | 5,52% | 366,00 |
| 03.02.2026 | 204,80 | 209,90 | 196,00 | 196,45 | -5,10% | 169,00 |
| 02.02.2026 | 197,10 | 209,20 | 196,20 | 207,00 | 4,39% | 461,00 |
| 30.01.2026 | 197,65 | 198,30 | 197,65 | 198,30 | 0,48% | 52,00 |
| 29.01.2026 | 195,25 | 197,35 | 195,25 | 197,35 | -0,50% | 13,00 |
| 28.01.2026 | 198,35 | 198,35 | 198,35 | 198,35 | -0,78% | - |
| 27.01.2026 | 199,90 | 199,90 | 199,90 | 199,90 | -2,39% | - |
| 26.01.2026 | 202,40 | 204,80 | 202,20 | 204,80 | -0,29% | 274,00 |
| 23.01.2026 | 207,30 | 207,30 | 205,40 | 205,40 | -2,38% | 19,00 |
| 22.01.2026 | 211,70 | 211,70 | 210,30 | 210,40 | 1,89% | 60,00 |
| 21.01.2026 | 206,50 | 206,50 | 206,50 | 206,50 | -2,04% | - |
| 20.01.2026 | 208,70 | 212,50 | 208,70 | 210,80 | -1,08% | 129,00 |
| 19.01.2026 | 213,40 | 215,10 | 212,60 | 213,10 | -2,20% | 98,00 |
| 16.01.2026 | 217,90 | 217,90 | 217,90 | 217,90 | -2,64% | - |
| 15.01.2026 | 226,40 | 227,20 | 220,80 | 223,80 | -0,36% | 285,00 |
| 14.01.2026 | 223,30 | 224,80 | 222,70 | 224,60 | -0,53% | 107,00 |
| 13.01.2026 | 227,40 | 228,80 | 225,80 | 225,80 | 1,16% | 197,00 |
| 12.01.2026 | 221,50 | 223,20 | 221,50 | 223,20 | 0,09% | 179,00 |
| 09.01.2026 | 217,80 | 223,00 | 217,80 | 223,00 | 5,44% | 75,00 |
| 08.01.2026 | 210,60 | 211,50 | 210,50 | 211,50 | -0,94% | 54,00 |
| 07.01.2026 | 224,00 | 224,00 | 213,50 | 213,50 | -1,75% | 244,00 |
| 06.01.2026 | 216,30 | 217,60 | 215,90 | 217,30 | 0,65% | 338,00 |
| 05.01.2026 | 213,50 | 219,90 | 213,10 | 215,90 | 2,08% | 91,00 |
| 02.01.2026 | 207,50 | 214,50 | 206,10 | 211,50 | 0,81% | 504,00 |
| 30.12.2025 | 207,70 | 210,00 | 206,90 | 209,80 | 0,87% | 208,00 |
| 29.12.2025 | 208,60 | 210,10 | 205,80 | 208,00 | -0,86% | 178,00 |
| 23.12.2025 | 211,10 | 212,10 | 208,80 | 209,80 | -0,94% | 96,00 |
| 22.12.2025 | 214,40 | 216,60 | 211,50 | 211,80 | -1,76% | 116,00 |
| 19.12.2025 | 217,10 | 217,20 | 215,50 | 215,60 | 0,28% | 235,00 |
| 18.12.2025 | 216,20 | 218,60 | 215,00 | 215,00 | -1,15% | 51,00 |
| 17.12.2025 | 222,50 | 223,00 | 217,50 | 217,50 | -3,25% | 80,00 |