364,300€
0,79%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 371,70 | 380,70 | 367,70 | 379,95 | 2,23% | 9,00 |
| 14.05.2025 | 369,55 | 373,00 | 366,40 | 371,65 | 0,61% | 5,00 |
| 13.05.2025 | 371,60 | 375,30 | 368,75 | 369,40 | -0,66% | 16,00 |
| 12.05.2025 | 361,40 | 377,00 | 360,95 | 371,85 | 3,08% | - |
| 09.05.2025 | 365,50 | 367,80 | 359,05 | 360,75 | -1,29% | 10,00 |
| 08.05.2025 | 365,15 | 371,40 | 362,65 | 365,45 | -0,49% | 10,00 |
| 07.05.2025 | 365,75 | 368,25 | 362,70 | 367,25 | 1,10% | - |
| 06.05.2025 | 356,75 | 363,60 | 353,70 | 363,25 | 1,52% | - |
| 05.05.2025 | 359,60 | 360,50 | 352,30 | 357,80 | -0,68% | 2,00 |
| 02.05.2025 | 386,25 | 388,80 | 350,00 | 360,25 | -7,39% | 121,00 |
| 30.04.2025 | 382,40 | 389,25 | 378,40 | 389,00 | 1,47% | - |
| 29.04.2025 | 378,55 | 384,70 | 376,05 | 383,35 | 1,59% | - |
| 28.04.2025 | 379,10 | 381,45 | 374,55 | 377,35 | -0,42% | - |
| 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% | - |