389,100€
-0,03%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 389,90 | 390,00 | 388,05 | 389,20 | 0,00% | - |
| 01.10.2025 | 389,75 | 389,75 | 385,15 | 389,20 | -0,19% | - |
| 30.09.2025 | 386,30 | 390,25 | 385,40 | 389,95 | 0,80% | 26,00 |
| 29.09.2025 | 390,30 | 391,70 | 386,50 | 386,85 | -0,63% | - |
| 26.09.2025 | 390,70 | 392,80 | 388,35 | 389,30 | -0,41% | 2,00 |
| 25.09.2025 | 387,75 | 391,70 | 386,65 | 390,90 | 0,68% | 70,00 |
| 24.09.2025 | 398,50 | 401,80 | 388,05 | 388,25 | -2,35% | 8,00 |
| 23.09.2025 | 403,50 | 403,50 | 396,90 | 397,60 | -0,93% | - |
| 22.09.2025 | 405,70 | 406,05 | 400,90 | 401,35 | -0,80% | - |
| 19.09.2025 | 403,40 | 406,40 | 401,30 | 404,60 | 0,51% | 7,00 |
| 18.09.2025 | 404,30 | 410,60 | 400,00 | 402,55 | -0,20% | 20,00 |
| 17.09.2025 | 401,80 | 404,80 | 401,10 | 403,35 | 0,29% | 14,00 |
| 16.09.2025 | 409,85 | 410,60 | 400,60 | 402,20 | -2,37% | 1,00 |
| 15.09.2025 | 409,90 | 412,55 | 407,85 | 411,95 | -1,54% | 3,00 |
| 12.09.2025 | 417,75 | 418,85 | 416,25 | 418,40 | 1,47% | - |
| 11.09.2025 | 411,90 | 413,80 | 411,50 | 412,35 | -0,05% | 13,00 |
| 10.09.2025 | 409,05 | 413,40 | 406,00 | 412,55 | 1,16% | 53,00 |
| 09.09.2025 | 406,70 | 408,50 | 403,25 | 407,80 | 0,42% | 15,00 |
| 08.09.2025 | 408,70 | 414,90 | 405,15 | 406,10 | -0,68% | - |
| 05.09.2025 | 410,85 | 413,90 | 404,70 | 408,90 | -0,44% | 5,00 |
| 04.09.2025 | 407,20 | 410,90 | 405,35 | 410,70 | 0,98% | 1,00 |
| 03.09.2025 | 411,35 | 414,35 | 402,90 | 406,70 | -1,15% | 1,00 |
| 02.09.2025 | 403,80 | 411,60 | 401,35 | 411,45 | 1,89% | - |
| 01.09.2025 | 403,15 | 404,45 | 402,25 | 403,80 | -0,02% | 29,00 |
| 29.08.2025 | 402,45 | 405,00 | 400,95 | 403,90 | 0,32% | - |
| 28.08.2025 | 398,45 | 402,75 | 394,80 | 402,60 | 0,80% | - |
| 27.08.2025 | 390,90 | 400,65 | 390,90 | 399,40 | 2,17% | - |
| 26.08.2025 | 396,50 | 396,50 | 387,70 | 390,90 | -1,52% | - |
| 25.08.2025 | 394,20 | 402,40 | 392,25 | 396,95 | 0,83% | - |
| 22.08.2025 | 398,50 | 401,65 | 393,40 | 393,70 | -1,13% | - |
| 21.08.2025 | 396,75 | 398,90 | 392,80 | 398,20 | 0,34% | - |
| 20.08.2025 | 392,40 | 397,85 | 392,15 | 396,85 | 0,30% | - |
| 19.08.2025 | 394,65 | 400,55 | 394,10 | 395,65 | 0,00% | - |
| 18.08.2025 | 393,30 | 399,55 | 392,35 | 395,65 | 0,52% | - |
| 15.08.2025 | 396,30 | 400,85 | 390,90 | 393,60 | -0,76% | - |
| 14.08.2025 | 401,55 | 402,95 | 396,20 | 396,60 | -1,34% | - |
| 13.08.2025 | 406,50 | 406,50 | 399,15 | 402,00 | -0,54% | - |
| 12.08.2025 | 396,80 | 406,15 | 396,15 | 404,20 | 1,65% | - |
| 11.08.2025 | 388,85 | 401,05 | 388,80 | 397,65 | 2,07% | 5,00 |
| 08.08.2025 | 375,10 | 393,20 | 372,95 | 389,60 | 1,70% | 28,00 |
| 07.08.2025 | 379,30 | 383,25 | 378,65 | 383,10 | 0,95% | - |
| 06.08.2025 | 375,00 | 379,85 | 369,15 | 379,50 | 1,02% | 25,00 |
| 05.08.2025 | 382,60 | 384,45 | 374,95 | 375,65 | -1,27% | 60,00 |
| 04.08.2025 | 379,40 | 385,90 | 375,75 | 380,50 | 0,67% | 30,00 |
| 01.08.2025 | 384,50 | 384,50 | 372,15 | 377,95 | -1,70% | - |
| 31.07.2025 | 382,65 | 386,50 | 381,30 | 384,50 | 0,71% | 25,00 |
| 30.07.2025 | 375,90 | 382,15 | 375,20 | 381,80 | 1,68% | 30,00 |
| 29.07.2025 | 371,10 | 377,70 | 364,65 | 375,50 | 1,27% | 2,00 |
| 28.07.2025 | 368,70 | 371,55 | 365,10 | 370,80 | 1,70% | 15,00 |
| 25.07.2025 | 360,65 | 364,95 | 360,65 | 364,60 | 0,87% | - |
| 24.07.2025 | 354,35 | 361,50 | 354,15 | 361,45 | 0,78% | 33,00 |
| 23.07.2025 | 356,45 | 361,35 | 356,25 | 358,65 | 0,01% | - |
| 22.07.2025 | 361,75 | 362,45 | 356,80 | 358,60 | -0,36% | 50,00 |
| 21.07.2025 | 362,05 | 363,05 | 357,50 | 359,90 | -0,54% | - |
| 18.07.2025 | 363,05 | 363,60 | 360,40 | 361,85 | -0,34% | 4,00 |
| 17.07.2025 | 354,45 | 364,40 | 354,45 | 363,10 | 1,52% | - |
| 16.07.2025 | 352,25 | 359,85 | 349,80 | 357,65 | 1,40% | 50,00 |
| 15.07.2025 | 354,65 | 357,75 | 352,65 | 352,70 | -0,59% | 55,00 |
| 14.07.2025 | 355,80 | 360,05 | 353,85 | 354,80 | -0,38% | - |
| 11.07.2025 | 357,05 | 358,35 | 354,60 | 356,15 | -0,34% | 37,00 |
| 10.07.2025 | 356,50 | 359,40 | 354,15 | 357,35 | 0,24% | 3,00 |
| 09.07.2025 | 354,75 | 357,70 | 354,40 | 356,50 | 0,11% | - |
| 08.07.2025 | 364,20 | 364,65 | 355,20 | 356,10 | -2,05% | - |
| 07.07.2025 | 360,65 | 364,50 | 358,90 | 363,55 | 1,48% | - |
| 04.07.2025 | 361,25 | 361,25 | 357,85 | 358,25 | -0,90% | - |
| 03.07.2025 | 357,95 | 363,45 | 350,35 | 361,50 | 1,10% | 4,00 |
| 02.07.2025 | 360,55 | 362,75 | 353,55 | 357,55 | -0,87% | 2,00 |
| 01.07.2025 | 356,60 | 362,80 | 354,10 | 360,70 | 1,36% | - |
| 30.06.2025 | 356,50 | 360,20 | 355,10 | 355,85 | -0,41% | - |
| 27.06.2025 | 354,90 | 358,15 | 353,80 | 357,30 | 0,53% | - |
| 26.06.2025 | 359,25 | 359,70 | 351,70 | 355,40 | -1,18% | - |
| 25.06.2025 | 359,55 | 361,75 | 358,60 | 359,65 | -0,14% | - |
| 24.06.2025 | 356,15 | 361,10 | 354,25 | 360,15 | 1,65% | - |
| 23.06.2025 | 352,75 | 356,00 | 350,55 | 354,30 | 0,47% | - |
| 20.06.2025 | 348,55 | 357,50 | 348,55 | 352,65 | 1,16% | - |
| 19.06.2025 | 352,65 | 353,15 | 348,55 | 348,60 | -1,06% | - |
| 18.06.2025 | 354,00 | 354,75 | 351,95 | 352,35 | -0,35% | - |
| 17.06.2025 | 350,05 | 354,05 | 349,25 | 353,60 | 0,44% | - |
| 16.06.2025 | 353,95 | 358,80 | 350,10 | 352,05 | -0,23% | 6,00 |
| 13.06.2025 | 352,20 | 358,25 | 350,10 | 352,85 | -0,94% | 250,00 |
| 12.06.2025 | 354,35 | 357,45 | 349,85 | 356,20 | 0,08% | - |
| 11.06.2025 | 361,15 | 362,30 | 355,90 | 355,90 | -1,34% | - |
| 10.06.2025 | 361,45 | 364,55 | 358,90 | 360,75 | -0,18% | 5,00 |
| 09.06.2025 | 365,65 | 368,20 | 360,95 | 361,40 | -1,43% | - |
| 06.06.2025 | 363,65 | 369,85 | 363,65 | 366,65 | 0,85% | - |
| 05.06.2025 | 365,45 | 368,65 | 360,35 | 363,55 | -0,66% | 13,00 |
| 04.06.2025 | 371,40 | 373,10 | 365,70 | 365,95 | -1,57% | - |
| 03.06.2025 | 365,65 | 373,60 | 364,50 | 371,80 | 1,57% | - |
| 02.06.2025 | 365,65 | 366,05 | 360,50 | 366,05 | 0,01% | - |
| 30.05.2025 | 369,85 | 370,35 | 361,20 | 366,00 | -0,50% | 4,00 |
| 29.05.2025 | 372,80 | 380,35 | 363,60 | 367,85 | -1,21% | - |
| 28.05.2025 | 371,40 | 376,40 | 367,40 | 372,35 | 0,43% | - |
| 27.05.2025 | 371,50 | 375,35 | 369,95 | 370,75 | -0,51% | - |
| 26.05.2025 | 368,65 | 373,10 | 367,25 | 372,65 | 1,00% | 4,00 |
| 23.05.2025 | 375,30 | 375,30 | 366,40 | 368,95 | -1,35% | 108,00 |
| 22.05.2025 | 376,40 | 378,70 | 372,65 | 374,00 | -0,77% | 53,00 |
| 21.05.2025 | 373,10 | 378,25 | 368,95 | 376,90 | 0,47% | 3,00 |
| 20.05.2025 | 378,30 | 380,10 | 374,05 | 375,15 | -0,83% | - |
| 19.05.2025 | 379,20 | 380,05 | 371,30 | 378,30 | -0,53% | - |
| 16.05.2025 | 380,50 | 381,30 | 376,15 | 380,30 | 0,09% | 30,00 |