461,175€
0,12%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 461,90 | 462,45 | 461,90 | 461,92 | 0,28% | - |
| 05.11.2026 | 441,05 | 488,35 | 439,42 | 460,63 | 4,18% | 526,00 |
| 04.11.2026 | 437,48 | 442,70 | 427,55 | 442,13 | 0,76% | 832,00 |
| 03.11.2026 | 435,35 | 439,35 | 430,30 | 438,77 | 0,78% | 114,00 |
| 02.11.2026 | 439,02 | 440,17 | 434,50 | 435,38 | -1,10% | 99,00 |
| 30.10.2026 | 440,10 | 445,25 | 438,63 | 440,20 | -0,05% | 28,00 |
| 29.10.2026 | 434,17 | 442,33 | 430,50 | 440,40 | 1,59% | 333,00 |
| 28.10.2026 | 435,05 | 435,13 | 427,40 | 433,50 | -0,26% | 169,00 |
| 27.10.2026 | 435,45 | 437,80 | 430,45 | 434,65 | 0,02% | 138,00 |
| 26.10.2026 | 430,15 | 435,60 | 428,45 | 434,58 | 0,93% | 63,00 |
| 23.10.2026 | 426,30 | 430,65 | 422,45 | 430,58 | 1,06% | 114,00 |
| 22.10.2026 | 415,15 | 427,40 | 411,38 | 426,05 | 2,31% | 64,00 |
| 21.10.2026 | 413,00 | 417,35 | 412,50 | 416,42 | 0,96% | 55,00 |
| 20.10.2026 | 408,75 | 412,80 | 406,77 | 412,48 | 0,74% | 78,00 |
| 19.10.2026 | 413,70 | 416,48 | 408,20 | 409,42 | -0,69% | 214,00 |
| 16.10.2026 | 407,70 | 417,55 | 404,90 | 412,27 | 1,19% | 49,00 |
| 15.10.2026 | 407,80 | 408,20 | 406,30 | 407,42 | 0,63% | - |
| 14.10.2026 | 400,55 | 407,30 | 400,42 | 404,88 | 0,96% | 52,00 |
| 13.10.2026 | 399,35 | 402,70 | 396,30 | 401,02 | 0,19% | 218,00 |
| 12.10.2026 | 397,35 | 401,50 | 394,75 | 400,25 | 0,95% | 57,00 |
| 09.10.2026 | 399,05 | 404,75 | 394,85 | 396,48 | -0,60% | 535,00 |
| 08.10.2026 | 400,60 | 402,10 | 395,75 | 398,88 | -0,37% | 22,00 |
| 07.10.2026 | 406,45 | 409,90 | 400,38 | 400,38 | -1,21% | 143,00 |
| 06.10.2026 | 406,50 | 407,75 | 402,90 | 405,27 | -0,15% | 27,00 |
| 05.10.2026 | 399,35 | 408,92 | 397,77 | 405,88 | 2,04% | 28,00 |
| 02.10.2026 | 398,40 | 402,33 | 396,13 | 397,75 | -0,27% | 46,00 |
| 01.10.2026 | 395,90 | 400,90 | 391,95 | 398,83 | 1,22% | - |
| 30.09.2026 | 394,55 | 396,92 | 392,58 | 394,00 | 0,12% | 31,00 |
| 29.09.2026 | 397,95 | 399,42 | 393,05 | 393,52 | -1,08% | 35,00 |
| 28.09.2026 | 401,55 | 402,70 | 397,13 | 397,83 | -0,74% | 152,00 |
| 25.09.2026 | 399,50 | 404,38 | 395,63 | 400,80 | 0,24% | 280,00 |
| 24.09.2026 | 403,55 | 406,95 | 396,83 | 399,85 | -1,26% | 53,00 |
| 23.09.2026 | 400,45 | 408,27 | 400,05 | 404,95 | 1,48% | 124,00 |
| 22.09.2026 | 402,25 | 403,75 | 396,33 | 399,05 | -0,87% | 100,00 |
| 21.09.2026 | 399,70 | 404,02 | 398,45 | 402,55 | 0,80% | 684,00 |
| 18.09.2026 | 401,55 | 402,38 | 397,35 | 399,35 | -0,27% | 17,00 |
| 17.09.2026 | 403,85 | 405,30 | 398,45 | 400,45 | -0,28% | - |
| 16.09.2026 | 405,05 | 408,05 | 401,08 | 401,58 | -1,19% | 179,00 |
| 15.09.2026 | 410,00 | 413,55 | 404,23 | 406,40 | -1,07% | - |
| 14.09.2026 | 402,88 | 414,98 | 400,75 | 410,77 | 2,18% | 1.143,00 |
| 11.09.2026 | 399,40 | 405,48 | 399,40 | 402,02 | 0,64% | 57,00 |
| 10.09.2026 | 395,15 | 401,98 | 393,55 | 399,48 | 0,86% | 99,00 |
| 09.09.2026 | 398,10 | 400,25 | 395,20 | 396,05 | -0,63% | 30,00 |
| 08.09.2026 | 402,33 | 403,23 | 394,40 | 398,58 | -0,80% | 101,00 |
| 07.09.2026 | 402,67 | 403,08 | 400,75 | 401,77 | -0,32% | 13,00 |
| 04.09.2026 | 405,35 | 406,98 | 401,48 | 403,08 | -0,76% | 235,00 |
| 03.09.2026 | 412,80 | 415,33 | 404,63 | 406,17 | -1,77% | 16,00 |
| 02.09.2026 | 422,60 | 424,55 | 412,73 | 413,48 | -2,47% | 165,00 |
| 01.09.2026 | 418,08 | 426,92 | 415,95 | 423,92 | 1,50% | 588,00 |
| 31.08.2026 | 419,48 | 420,95 | 414,50 | 417,65 | -0,48% | 136,00 |
| 28.08.2026 | 418,00 | 420,02 | 416,23 | 419,65 | 0,50% | 40,00 |
| 27.08.2026 | 417,50 | 420,85 | 415,75 | 417,58 | -0,11% | 21,00 |
| 26.08.2026 | 416,17 | 420,52 | 413,05 | 418,05 | 0,50% | 32,00 |
| 25.08.2026 | 412,55 | 417,52 | 412,30 | 415,95 | 0,72% | 124,00 |
| 24.08.2026 | 412,20 | 416,60 | 410,45 | 412,98 | 0,39% | 95,00 |
| 21.08.2026 | 404,55 | 413,98 | 404,40 | 411,38 | 1,39% | 44,00 |
| 20.08.2026 | 413,67 | 416,17 | 404,77 | 405,75 | -1,48% | 6,00 |
| 19.08.2026 | 403,80 | 415,10 | 402,45 | 411,83 | 9,94% | 171,00 |
| 05.05.2026 | 375,35 | 379,23 | 372,60 | 374,58 | 0,08% | 86,00 |
| 04.05.2026 | 371,70 | 376,65 | 370,25 | 374,27 | 0,03% | 32,00 |
| 30.04.2026 | 366,25 | 375,40 | 365,88 | 374,17 | 1,76% | 82,00 |
| 29.04.2026 | 372,83 | 373,17 | 362,85 | 367,70 | -0,94% | 227,00 |
| 28.04.2026 | 368,88 | 372,00 | 367,92 | 371,20 | 0,82% | 168,00 |
| 27.04.2026 | 373,65 | 373,65 | 367,60 | 368,17 | -1,53% | 128,00 |
| 24.04.2026 | 379,45 | 379,65 | 373,10 | 373,90 | -1,43% | 215,00 |
| 23.04.2026 | 376,02 | 380,30 | 375,65 | 379,33 | 0,57% | 6,00 |
| 22.04.2026 | 380,55 | 381,95 | 375,02 | 377,17 | -0,59% | 62,00 |
| 21.04.2026 | 379,00 | 381,48 | 377,40 | 379,40 | 0,07% | 14,00 |
| 20.04.2026 | 375,08 | 382,20 | 374,70 | 379,15 | 0,93% | 815,00 |
| 17.04.2026 | 376,50 | 377,85 | 372,45 | 375,65 | -0,43% | 19,00 |
| 16.04.2026 | 373,40 | 377,45 | 372,27 | 377,27 | 1,11% | 25,00 |
| 15.04.2026 | 372,85 | 374,80 | 370,98 | 373,13 | -0,05% | 85,00 |
| 14.04.2026 | 373,25 | 375,10 | 368,80 | 373,33 | -0,16% | 18,00 |
| 13.04.2026 | 369,63 | 374,75 | 369,17 | 373,92 | 1,09% | 289,00 |
| 10.04.2026 | 378,98 | 379,30 | 369,05 | 369,88 | -2,17% | 3.442,00 |
| 09.04.2026 | 382,67 | 383,92 | 375,80 | 378,08 | -1,50% | 35,00 |
| 08.04.2026 | 385,33 | 386,13 | 379,42 | 383,83 | 0,59% | 65,00 |
| 07.04.2026 | 382,27 | 384,75 | 380,52 | 381,58 | 0,30% | 18,00 |
| 02.04.2026 | 370,98 | 380,75 | 370,48 | 380,45 | 1,53% | 36,00 |
| 01.04.2026 | 375,50 | 378,13 | 370,45 | 374,73 | -0,19% | 109,00 |
| 31.03.2026 | 374,83 | 376,85 | 368,75 | 375,42 | 0,75% | 330,00 |
| 30.03.2026 | 382,15 | 384,02 | 371,45 | 372,63 | -2,10% | 304,00 |
| 27.03.2026 | 391,48 | 391,80 | 373,65 | 380,60 | -2,48% | 81,00 |
| 26.03.2026 | 388,23 | 393,35 | 387,60 | 390,27 | 0,05% | 724,00 |
| 25.03.2026 | 393,40 | 394,92 | 379,15 | 390,08 | -0,43% | 176,00 |
| 24.03.2026 | 394,40 | 396,58 | 390,50 | 391,75 | -0,35% | 18,00 |
| 23.03.2026 | 390,60 | 399,50 | 386,40 | 393,13 | -0,06% | 75,00 |
| 20.03.2026 | 395,75 | 399,05 | 390,65 | 393,38 | -0,74% | 100,00 |
| 19.03.2026 | 407,00 | 408,00 | 395,95 | 396,33 | -2,73% | 93,00 |
| 18.03.2026 | 409,00 | 411,60 | 404,55 | 407,45 | 0,09% | 175,00 |
| 17.03.2026 | 409,25 | 410,58 | 404,75 | 407,08 | -0,46% | 92,00 |
| 16.03.2026 | 416,23 | 417,20 | 408,92 | 408,98 | -1,33% | 111,00 |
| 13.03.2026 | 402,85 | 416,65 | 401,27 | 414,50 | 3,14% | 56,00 |
| 12.03.2026 | 399,80 | 406,40 | 398,05 | 401,88 | 0,53% | 52,00 |
| 11.03.2026 | 399,00 | 401,85 | 396,17 | 399,75 | -0,01% | 10,00 |
| 10.03.2026 | 393,65 | 400,55 | 391,70 | 399,77 | 1,59% | 105,00 |
| 09.03.2026 | 390,63 | 398,55 | 384,55 | 393,52 | -0,76% | 140,00 |
| 06.03.2026 | 402,40 | 403,58 | 394,35 | 396,55 | -1,45% | 221,00 |
| 05.03.2026 | 411,77 | 412,75 | 402,27 | 402,40 | -2,07% | 47,00 |
| 04.03.2026 | 413,33 | 414,33 | 407,10 | 410,90 | -0,65% | 197,00 |