473,300€
0,35%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 472,50 | 473,30 | 470,70 | 473,15 | 0,32% | - |
| 21.11.2024 | 467,10 | 473,40 | 464,50 | 471,65 | 0,88% | 6,00 |
| 20.11.2024 | 461,40 | 468,20 | 457,15 | 467,55 | 1,33% | - |
| 19.11.2024 | 462,60 | 465,05 | 457,65 | 461,40 | -0,37% | 31,00 |
| 18.11.2024 | 464,05 | 467,55 | 460,75 | 463,10 | -0,14% | 4,00 |
| 15.11.2024 | 468,90 | 471,00 | 462,25 | 463,75 | -1,05% | 19,00 |
| 14.11.2024 | 470,15 | 473,45 | 466,10 | 468,65 | -0,39% | 10,00 |
| 13.11.2024 | 468,20 | 472,70 | 465,80 | 470,50 | 0,65% | - |
| 12.11.2024 | 466,40 | 471,45 | 465,00 | 467,45 | 0,20% | 5,00 |
| 11.11.2024 | 473,45 | 479,35 | 466,35 | 466,50 | -1,47% | 148,00 |
| 08.11.2024 | 435,05 | 473,55 | 435,05 | 473,45 | 8,68% | 288,00 |
| 07.11.2024 | 437,30 | 446,75 | 430,80 | 435,65 | -0,33% | 28,00 |
| 06.11.2024 | 429,50 | 452,75 | 429,50 | 437,10 | 3,43% | 99,00 |
| 05.11.2024 | 420,95 | 423,55 | 418,80 | 422,60 | 0,39% | - |
| 04.11.2024 | 417,65 | 423,15 | 416,20 | 420,95 | 0,80% | 33,00 |
| 01.11.2024 | 409,20 | 420,75 | 409,20 | 417,60 | 2,07% | 2,00 |
| 31.10.2024 | 417,75 | 420,70 | 408,95 | 409,15 | -2,07% | 4,00 |
| 30.10.2024 | 424,50 | 424,55 | 416,25 | 417,80 | -1,59% | 2,00 |
| 29.10.2024 | 423,00 | 427,20 | 421,40 | 424,55 | 0,37% | 60,00 |
| 28.10.2024 | 428,65 | 431,55 | 419,75 | 423,00 | -1,10% | 2,00 |
| 25.10.2024 | 429,85 | 432,95 | 427,60 | 427,70 | -0,52% | 5,00 |
| 24.10.2024 | 433,20 | 437,05 | 429,80 | 429,95 | -0,82% | 3,00 |
| 23.10.2024 | 435,40 | 438,25 | 433,00 | 433,50 | -0,55% | 15,00 |
| 22.10.2024 | 440,20 | 441,20 | 435,40 | 435,90 | -0,97% | 11,00 |
| 21.10.2024 | 437,30 | 442,30 | 436,05 | 440,15 | 0,64% | - |
| 18.10.2024 | 440,95 | 443,10 | 435,45 | 437,35 | -0,83% | 57,00 |
| 17.10.2024 | 437,70 | 444,65 | 437,70 | 441,00 | 0,75% | 17,00 |
| 16.10.2024 | 434,70 | 439,20 | 431,75 | 437,70 | 0,66% | 7,00 |
| 15.10.2024 | 433,60 | 437,80 | 433,60 | 434,85 | 0,12% | 23,00 |
| 14.10.2024 | 426,65 | 438,00 | 426,65 | 434,35 | 1,54% | 52,00 |
| 11.10.2024 | 424,80 | 429,05 | 423,80 | 427,75 | 0,43% | 30,00 |
| 10.10.2024 | 426,50 | 437,05 | 422,45 | 425,90 | -0,34% | 52,00 |
| 09.10.2024 | 417,05 | 427,80 | 415,60 | 427,35 | 2,63% | 3,00 |
| 08.10.2024 | 409,30 | 418,15 | 407,15 | 416,40 | 1,66% | 6,00 |
| 07.10.2024 | 410,20 | 417,90 | 407,65 | 409,60 | -0,17% | 41,00 |
| 04.10.2024 | 407,20 | 412,25 | 406,70 | 410,30 | 0,96% | 6,00 |
| 03.10.2024 | 407,00 | 408,15 | 402,45 | 406,40 | -0,36% | 38,00 |
| 02.10.2024 | 405,75 | 407,90 | 403,95 | 407,85 | 0,28% | 41,00 |
| 01.10.2024 | 403,85 | 409,30 | 403,00 | 406,70 | 0,66% | 51,00 |
| 30.09.2024 | 399,60 | 404,65 | 397,30 | 404,05 | 1,04% | 63,00 |
| 27.09.2024 | 400,95 | 402,55 | 397,40 | 399,90 | -0,30% | 8,00 |
| 26.09.2024 | 405,55 | 409,75 | 400,35 | 401,10 | -1,10% | 75,00 |
| 25.09.2024 | 402,60 | 406,30 | 400,50 | 405,55 | 0,70% | - |
| 24.09.2024 | 402,40 | 403,80 | 398,05 | 402,75 | 0,11% | - |
| 23.09.2024 | 396,05 | 402,50 | 394,10 | 402,30 | 1,62% | 30,00 |
| 20.09.2024 | 393,15 | 396,65 | 391,40 | 395,90 | 0,85% | 3,00 |
| 19.09.2024 | 392,55 | 398,90 | 391,75 | 392,55 | -0,23% | 20,00 |
| 18.09.2024 | 395,70 | 395,70 | 379,45 | 393,45 | -0,27% | - |
| 17.09.2024 | 398,10 | 400,10 | 393,55 | 394,50 | -0,99% | - |
| 16.09.2024 | 398,90 | 400,15 | 396,05 | 398,45 | -0,14% | 3,00 |
| 13.09.2024 | 396,80 | 399,35 | 394,65 | 399,00 | 0,20% | - |
| 12.09.2024 | 395,90 | 398,50 | 393,20 | 398,20 | 0,53% | 10,00 |
| 11.09.2024 | 397,60 | 398,40 | 389,70 | 396,10 | -0,38% | 9,00 |
| 10.09.2024 | 397,75 | 401,15 | 395,90 | 397,60 | 0,00% | - |
| 09.09.2024 | 389,00 | 398,40 | 389,00 | 397,60 | 2,00% | 5,00 |
| 06.09.2024 | 393,65 | 396,15 | 388,25 | 389,80 | -0,75% | - |
| 05.09.2024 | 394,75 | 394,85 | 389,20 | 392,75 | -0,61% | 10,00 |
| 04.09.2024 | 398,80 | 400,90 | 393,00 | 395,15 | -0,82% | - |
| 03.09.2024 | 401,45 | 405,40 | 395,95 | 398,40 | -0,76% | - |
| 02.09.2024 | 399,60 | 402,85 | 394,40 | 401,45 | 0,32% | 171,00 |
| 30.08.2024 | 395,15 | 401,75 | 395,15 | 400,15 | 1,27% | 11,00 |
| 29.08.2024 | 391,40 | 396,10 | 388,85 | 395,15 | 2,13% | 13,00 |
| 28.08.2024 | 386,60 | 392,90 | 386,60 | 386,90 | -0,03% | - |
| 27.08.2024 | 385,50 | 388,15 | 384,20 | 387,00 | 0,47% | 50,00 |
| 26.08.2024 | 384,35 | 387,90 | 383,65 | 385,20 | 0,22% | 22,00 |
| 23.08.2024 | 382,35 | 385,55 | 381,85 | 384,35 | 0,54% | - |
| 22.08.2024 | 381,75 | 384,20 | 381,15 | 382,30 | 0,18% | - |
| 21.08.2024 | 383,15 | 385,95 | 380,45 | 381,60 | -0,39% | - |
| 20.08.2024 | 381,15 | 384,25 | 378,70 | 383,10 | 0,72% | - |
| 19.08.2024 | 382,15 | 385,45 | 379,50 | 380,35 | -0,50% | 960,00 |
| 16.08.2024 | 384,60 | 388,00 | 381,50 | 382,25 | -0,53% | 84,00 |
| 15.08.2024 | 380,15 | 388,40 | 380,15 | 384,30 | 1,09% | - |
| 14.08.2024 | 374,80 | 380,85 | 373,90 | 380,15 | 1,37% | 3,00 |
| 13.08.2024 | 377,30 | 382,30 | 374,60 | 375,00 | -0,54% | - |
| 12.08.2024 | 376,30 | 378,85 | 374,60 | 377,05 | 0,13% | - |
| 09.08.2024 | 377,55 | 380,60 | 372,25 | 376,55 | -0,26% | - |
| 08.08.2024 | 370,20 | 378,30 | 369,35 | 377,55 | 1,97% | 30,00 |
| 07.08.2024 | 369,15 | 377,90 | 369,15 | 370,25 | 0,33% | 20,00 |
| 06.08.2024 | 364,95 | 376,75 | 364,85 | 369,05 | 1,12% | 10,00 |
| 05.08.2024 | 376,05 | 376,05 | 336,15 | 364,95 | -2,93% | 260,00 |
| 02.08.2024 | 373,50 | 376,30 | 364,10 | 375,95 | 2,09% | 26,00 |
| 01.08.2024 | 371,90 | 374,45 | 365,65 | 368,25 | -0,11% | 1,00 |
| 31.07.2024 | 365,55 | 371,80 | 363,45 | 368,65 | 0,57% | 9,00 |
| 30.07.2024 | 364,40 | 372,50 | 364,25 | 366,55 | 0,27% | 6,00 |
| 29.07.2024 | 362,70 | 367,80 | 362,70 | 365,55 | 0,98% | - |
| 26.07.2024 | 355,15 | 364,30 | 355,15 | 362,00 | 1,84% | - |
| 25.07.2024 | 360,40 | 364,45 | 355,20 | 355,45 | -1,25% | - |
| 24.07.2024 | 365,40 | 365,60 | 359,45 | 359,95 | -1,52% | - |
| 23.07.2024 | 363,80 | 367,90 | 362,15 | 365,50 | 0,52% | - |
| 22.07.2024 | 358,35 | 363,95 | 358,35 | 363,60 | 1,45% | 15,00 |
| 19.07.2024 | 362,10 | 364,15 | 357,30 | 358,40 | -0,94% | - |
| 18.07.2024 | 360,10 | 363,10 | 359,50 | 361,80 | 0,42% | 10,00 |
| 17.07.2024 | 363,40 | 363,40 | 356,40 | 360,30 | -0,89% | - |
| 16.07.2024 | 362,00 | 366,35 | 360,70 | 363,55 | 0,59% | - |
| 15.07.2024 | 357,15 | 361,95 | 355,50 | 361,40 | 1,01% | - |
| 12.07.2024 | 357,65 | 361,60 | 353,90 | 357,80 | 0,06% | - |
| 11.07.2024 | 360,90 | 361,50 | 355,80 | 357,60 | -0,97% | - |
| 10.07.2024 | 361,15 | 362,45 | 358,45 | 361,10 | -0,08% | 6,00 |
| 09.07.2024 | 360,90 | 363,40 | 360,20 | 361,40 | 0,28% | 5,00 |
| 08.07.2024 | 356,25 | 361,45 | 356,25 | 360,40 | 1,11% | - |