378,700€
0,73%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 375,95 | 380,30 | 374,65 | 378,95 | 0,80% | - |
| 24.04.2025 | 373,25 | 377,75 | 370,50 | 375,95 | 0,20% | 1,00 |
| 23.04.2025 | 374,05 | 378,10 | 367,65 | 375,20 | 2,11% | - |
| 22.04.2025 | 370,15 | 370,15 | 356,25 | 367,45 | -0,68% | - |
| 17.04.2025 | 369,30 | 375,40 | 368,70 | 369,95 | -0,01% | - |
| 16.04.2025 | 381,65 | 381,65 | 367,35 | 370,00 | -3,07% | - |
| 15.04.2025 | 375,80 | 381,85 | 374,00 | 381,70 | 1,66% | - |
| 14.04.2025 | 371,85 | 378,10 | 371,85 | 375,45 | 1,02% | 15,00 |
| 11.04.2025 | 367,65 | 376,15 | 359,25 | 371,65 | 0,18% | - |
| 10.04.2025 | 380,85 | 380,85 | 361,55 | 371,00 | -2,65% | 10,00 |
| 09.04.2025 | 349,00 | 383,50 | 348,00 | 381,10 | 5,86% | 47,00 |
| 08.04.2025 | 368,70 | 383,20 | 356,75 | 360,00 | -2,60% | - |
| 07.04.2025 | 367,00 | 380,50 | 328,15 | 369,60 | 0,68% | 40,00 |
| 04.04.2025 | 394,55 | 398,45 | 367,10 | 367,10 | -7,24% | 10,00 |
| 03.04.2025 | 402,20 | 402,40 | 372,40 | 395,75 | -1,87% | 13,00 |
| 02.04.2025 | 403,45 | 405,55 | 397,15 | 403,30 | -0,25% | 6,00 |
| 01.04.2025 | 404,30 | 407,50 | 401,75 | 404,30 | -0,20% | - |
| 31.03.2025 | 397,55 | 406,55 | 393,00 | 405,10 | 1,16% | 44,00 |
| 28.03.2025 | 400,30 | 401,75 | 398,35 | 400,45 | -0,01% | - |
| 27.03.2025 | 397,00 | 405,75 | 397,00 | 400,50 | -0,17% | 15,00 |
| 26.03.2025 | 398,00 | 404,15 | 395,25 | 401,20 | 0,91% | 15,00 |
| 25.03.2025 | 397,50 | 402,45 | 395,55 | 397,60 | 0,03% | - |
| 24.03.2025 | 388,70 | 398,35 | 388,35 | 397,50 | 1,60% | 10,00 |
| 21.03.2025 | 389,30 | 392,00 | 384,40 | 391,25 | 0,57% | - |
| 20.03.2025 | 392,20 | 392,90 | 387,50 | 389,05 | -0,05% | - |
| 19.03.2025 | 386,00 | 390,15 | 385,50 | 389,25 | 0,95% | - |
| 18.03.2025 | 386,10 | 387,90 | 382,45 | 385,60 | -0,09% | 3,00 |
| 17.03.2025 | 380,55 | 388,00 | 379,00 | 385,95 | 0,90% | 6,00 |
| 14.03.2025 | 384,80 | 385,80 | 379,10 | 382,50 | -0,25% | - |
| 13.03.2025 | 378,85 | 383,95 | 373,10 | 383,45 | 1,08% | - |
| 12.03.2025 | 377,35 | 384,70 | 376,70 | 379,35 | 0,58% | - |
| 11.03.2025 | 382,65 | 383,75 | 375,80 | 377,15 | -1,58% | 80,00 |
| 10.03.2025 | 390,05 | 390,05 | 380,90 | 383,20 | -1,64% | 10,00 |
| 07.03.2025 | 390,75 | 395,10 | 383,35 | 389,60 | -0,60% | - |
| 06.03.2025 | 394,90 | 396,20 | 385,45 | 391,95 | -0,78% | 15,00 |
| 05.03.2025 | 398,20 | 403,00 | 389,95 | 395,05 | -0,84% | - |
| 04.03.2025 | 407,55 | 408,75 | 397,10 | 398,40 | -2,09% | 37,00 |
| 03.03.2025 | 424,40 | 424,40 | 404,25 | 406,90 | -4,30% | - |
| 28.02.2025 | 413,15 | 425,30 | 411,75 | 425,20 | 2,92% | 50,00 |
| 27.02.2025 | 407,60 | 415,60 | 402,90 | 413,15 | 1,77% | - |
| 26.02.2025 | 405,60 | 410,10 | 404,40 | 405,95 | 0,26% | 10,00 |
| 25.02.2025 | 401,90 | 407,70 | 399,15 | 404,90 | 0,68% | - |
| 24.02.2025 | 403,80 | 405,40 | 400,70 | 402,15 | -0,16% | 36,00 |
| 21.02.2025 | 413,80 | 416,50 | 401,80 | 402,80 | -2,67% | 73,00 |
| 20.02.2025 | 421,35 | 421,50 | 410,05 | 413,85 | -1,64% | - |
| 19.02.2025 | 406,80 | 420,75 | 406,50 | 420,75 | 3,35% | 28,00 |
| 18.02.2025 | 417,85 | 423,10 | 405,90 | 407,10 | -2,56% | 148,00 |
| 17.02.2025 | 414,30 | 419,95 | 414,30 | 417,80 | 0,22% | 15,00 |
| 14.02.2025 | 447,30 | 450,40 | 416,35 | 416,90 | -6,20% | 304,00 |
| 13.02.2025 | 449,75 | 452,85 | 443,20 | 444,45 | -1,08% | - |
| 12.02.2025 | 458,05 | 463,80 | 447,35 | 449,30 | -1,77% | - |
| 11.02.2025 | 467,30 | 467,30 | 456,55 | 457,40 | -1,91% | - |
| 10.02.2025 | 464,05 | 470,25 | 464,05 | 466,30 | 0,67% | 13,00 |
| 07.02.2025 | 464,30 | 469,20 | 461,95 | 463,20 | -0,10% | - |
| 06.02.2025 | 462,50 | 466,85 | 457,35 | 463,65 | 0,36% | 10,00 |
| 05.02.2025 | 454,20 | 462,20 | 448,15 | 462,00 | 1,68% | 10,00 |
| 04.02.2025 | 461,40 | 461,40 | 452,55 | 454,35 | -1,21% | - |
| 03.02.2025 | 448,90 | 461,00 | 446,70 | 459,90 | 1,76% | - |
| 31.01.2025 | 454,85 | 459,10 | 450,50 | 451,95 | -0,40% | - |
| 30.01.2025 | 444,75 | 455,95 | 444,75 | 453,75 | 1,87% | 45,00 |
| 29.01.2025 | 446,05 | 451,60 | 444,65 | 445,40 | -0,21% | - |
| 28.01.2025 | 446,35 | 452,35 | 444,85 | 446,35 | -0,01% | 2,00 |
| 27.01.2025 | 456,30 | 460,65 | 444,15 | 446,40 | -2,30% | - |
| 24.01.2025 | 457,10 | 457,70 | 450,00 | 456,90 | 0,05% | - |
| 23.01.2025 | 453,35 | 457,10 | 450,40 | 456,65 | 0,76% | - |
| 22.01.2025 | 447,20 | 456,20 | 447,20 | 453,20 | 0,99% | - |
| 21.01.2025 | 447,25 | 452,85 | 442,15 | 448,75 | 0,28% | 25,00 |
| 20.01.2025 | 454,45 | 454,45 | 447,15 | 447,50 | -1,13% | - |
| 17.01.2025 | 449,10 | 459,05 | 449,00 | 452,60 | 0,77% | 29,00 |
| 16.01.2025 | 447,10 | 452,25 | 447,10 | 449,15 | 0,57% | 10,00 |
| 15.01.2025 | 447,10 | 454,25 | 444,75 | 446,60 | -0,08% | 111,00 |
| 14.01.2025 | 446,35 | 449,55 | 443,15 | 446,95 | -0,10% | 5,00 |
| 13.01.2025 | 443,90 | 449,10 | 440,00 | 447,40 | 0,57% | 5,00 |
| 10.01.2025 | 447,40 | 450,10 | 443,10 | 444,85 | -0,57% | 24,00 |
| 09.01.2025 | 448,40 | 448,95 | 446,70 | 447,40 | -0,20% | - |
| 08.01.2025 | 440,10 | 448,65 | 438,00 | 448,30 | 1,75% | - |
| 07.01.2025 | 439,40 | 446,70 | 436,80 | 440,60 | 0,51% | 15,00 |
| 06.01.2025 | 447,90 | 449,75 | 434,20 | 438,35 | -2,21% | 50,00 |
| 03.01.2025 | 445,25 | 449,85 | 445,25 | 448,25 | 0,28% | - |
| 02.01.2025 | 452,20 | 452,20 | 443,95 | 447,00 | 0,90% | 23,00 |
| 30.12.2024 | 448,40 | 452,25 | 442,95 | 443,00 | -1,04% | - |
| 27.12.2024 | 451,40 | 452,80 | 446,95 | 447,65 | -0,83% | - |
| 23.12.2024 | 449,55 | 454,35 | 446,55 | 451,40 | 0,42% | 8,00 |
| 20.12.2024 | 447,60 | 452,40 | 440,50 | 449,50 | 0,63% | 9,00 |
| 19.12.2024 | 447,00 | 451,80 | 443,15 | 446,70 | -0,18% | - |
| 18.12.2024 | 440,05 | 451,35 | 436,20 | 447,50 | 1,70% | 48,00 |
| 17.12.2024 | 445,90 | 446,15 | 438,75 | 440,00 | -1,32% | 9,00 |
| 16.12.2024 | 447,55 | 451,10 | 442,85 | 445,90 | -0,48% | 12,00 |
| 13.12.2024 | 449,90 | 452,00 | 444,60 | 448,05 | -0,23% | 20,00 |
| 12.12.2024 | 455,05 | 461,15 | 449,10 | 449,10 | -1,29% | 10,00 |
| 11.12.2024 | 453,15 | 458,65 | 453,15 | 454,95 | 0,53% | 2,00 |
| 10.12.2024 | 453,80 | 458,80 | 452,40 | 452,55 | -0,20% | 22,00 |
| 09.12.2024 | 463,10 | 465,80 | 450,55 | 453,45 | -2,28% | 14,00 |
| 06.12.2024 | 467,55 | 471,55 | 460,45 | 464,05 | -0,83% | - |
| 05.12.2024 | 473,75 | 474,30 | 467,30 | 467,95 | -0,97% | 27,00 |
| 04.12.2024 | 470,00 | 479,10 | 470,00 | 472,55 | 0,53% | 2,00 |
| 03.12.2024 | 473,10 | 474,15 | 469,50 | 470,05 | -0,58% | - |
| 02.12.2024 | 472,35 | 477,60 | 471,70 | 472,80 | -0,05% | 25,00 |
| 29.11.2024 | 477,50 | 478,30 | 470,50 | 473,05 | -0,93% | 1,00 |
| 28.11.2024 | 473,75 | 477,90 | 473,75 | 477,50 | 0,80% | - |