463,400€
-3,49%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 460,85 | 463,95 | 460,15 | 463,65 | -3,44% | 6,00 |
| 05.11.2026 | 440,95 | 488,35 | 438,75 | 480,15 | 9,11% | 25,00 |
| 04.11.2026 | 438,75 | 442,50 | 428,35 | 440,05 | 0,58% | - |
| 03.11.2026 | 435,55 | 439,35 | 429,95 | 437,50 | 0,16% | - |
| 02.11.2026 | 440,45 | 441,55 | 433,65 | 436,80 | -1,01% | - |
| 30.10.2026 | 442,65 | 446,10 | 438,95 | 441,25 | 0,33% | 948,00 |
| 29.10.2026 | 433,35 | 442,30 | 431,85 | 439,80 | 1,55% | - |
| 28.10.2026 | 434,55 | 435,30 | 427,30 | 433,10 | -0,47% | - |
| 27.10.2026 | 434,55 | 438,65 | 430,45 | 435,15 | 0,18% | - |
| 26.10.2026 | 428,55 | 435,60 | 426,80 | 434,35 | 1,16% | - |
| 23.10.2026 | 425,40 | 429,65 | 420,75 | 429,35 | 1,13% | 12,00 |
| 22.10.2026 | 416,15 | 425,30 | 411,25 | 424,55 | 1,97% | 1,00 |
| 21.10.2026 | 412,45 | 417,30 | 409,10 | 416,35 | 0,96% | - |
| 20.10.2026 | 409,30 | 414,50 | 406,80 | 412,40 | 0,41% | - |
| 19.10.2026 | 415,75 | 416,50 | 408,10 | 410,70 | -0,46% | - |
| 16.10.2026 | 409,85 | 417,55 | 403,05 | 412,60 | 1,38% | - |
| 15.10.2026 | 403,20 | 411,50 | 400,70 | 407,00 | 0,43% | - |
| 14.10.2026 | 401,35 | 410,35 | 400,85 | 405,25 | 0,67% | - |
| 13.10.2026 | 398,85 | 406,20 | 396,30 | 402,55 | 0,84% | - |
| 12.10.2026 | 397,65 | 401,40 | 394,75 | 399,20 | 0,67% | - |
| 09.10.2026 | 398,80 | 403,65 | 394,85 | 396,55 | -0,54% | - |
| 08.10.2026 | 400,40 | 402,85 | 395,75 | 398,70 | -1,09% | - |
| 07.10.2026 | 406,30 | 409,60 | 402,50 | 403,10 | -0,16% | - |
| 06.10.2026 | 405,70 | 408,75 | 402,95 | 403,75 | -0,52% | - |
| 05.10.2026 | 397,60 | 408,75 | 397,60 | 405,85 | 2,01% | - |
| 02.10.2026 | 398,50 | 402,00 | 396,25 | 397,85 | -0,43% | - |
| 01.10.2026 | 393,60 | 400,75 | 392,10 | 399,55 | 1,23% | - |
| 30.09.2026 | 393,40 | 396,95 | 392,55 | 394,70 | 0,25% | 1,00 |
| 29.09.2026 | 397,50 | 398,85 | 393,20 | 393,70 | -1,17% | - |
| 28.09.2026 | 401,10 | 402,35 | 397,70 | 398,35 | -0,83% | - |
| 25.09.2026 | 399,80 | 404,45 | 397,65 | 401,70 | 0,68% | - |
| 24.09.2026 | 404,50 | 406,95 | 397,00 | 399,00 | -1,57% | 25,00 |
| 23.09.2026 | 398,90 | 408,25 | 398,90 | 405,35 | 0,98% | 2,00 |
| 22.09.2026 | 401,65 | 404,45 | 395,85 | 401,40 | -0,29% | - |
| 21.09.2026 | 401,35 | 403,25 | 397,10 | 402,55 | 0,68% | - |
| 18.09.2026 | 400,55 | 404,25 | 397,65 | 399,85 | -0,10% | - |
| 17.09.2026 | 401,70 | 409,15 | 398,45 | 400,25 | -0,41% | - |
| 16.09.2026 | 405,70 | 408,15 | 401,25 | 401,90 | -0,97% | - |
| 15.09.2026 | 410,55 | 413,80 | 404,20 | 405,85 | -1,52% | 1,00 |
| 14.09.2026 | 400,10 | 414,50 | 400,10 | 412,10 | 2,23% | 2,00 |
| 11.09.2026 | 399,50 | 405,90 | 399,50 | 403,10 | 1,17% | - |
| 10.09.2026 | 396,00 | 401,60 | 393,75 | 398,45 | 0,50% | - |
| 09.09.2026 | 398,45 | 400,25 | 395,40 | 396,45 | -0,66% | 3,00 |
| 08.09.2026 | 402,15 | 403,00 | 394,45 | 399,10 | -0,54% | - |
| 07.09.2026 | 403,10 | 403,10 | 400,70 | 401,25 | -0,63% | - |
| 04.09.2026 | 406,20 | 407,10 | 401,50 | 403,80 | -0,60% | - |
| 03.09.2026 | 412,70 | 420,30 | 404,55 | 406,25 | -1,79% | - |
| 02.09.2026 | 423,25 | 424,55 | 413,55 | 413,65 | -2,85% | 29,00 |
| 01.09.2026 | 417,85 | 426,95 | 415,95 | 425,80 | 1,99% | - |
| 31.08.2026 | 418,35 | 423,05 | 415,00 | 417,50 | -0,48% | - |
| 28.08.2026 | 417,55 | 419,95 | 416,25 | 419,50 | 0,47% | 1,00 |
| 27.08.2026 | 421,45 | 421,45 | 415,05 | 417,55 | -0,17% | - |
| 26.08.2026 | 417,40 | 420,65 | 413,45 | 418,25 | 0,32% | 1,00 |
| 25.08.2026 | 412,80 | 417,30 | 412,55 | 416,90 | 1,18% | - |
| 24.08.2026 | 411,40 | 416,60 | 410,10 | 412,05 | -0,15% | - |
| 21.08.2026 | 405,50 | 413,30 | 404,35 | 412,65 | 1,66% | - |
| 20.08.2026 | 413,55 | 416,15 | 405,60 | 405,90 | -1,38% | - |
| 19.08.2026 | 405,30 | 414,90 | 402,45 | 411,60 | 0,85% | - |
| 18.08.2026 | 395,10 | 408,20 | 389,75 | 408,15 | 3,12% | - |
| 17.08.2026 | 403,20 | 403,40 | 395,60 | 395,80 | -1,92% | - |
| 14.08.2026 | 402,50 | 405,05 | 395,30 | 403,55 | 0,00% | - |
| 13.08.2026 | 407,60 | 408,35 | 399,60 | 403,55 | -0,92% | - |
| 12.08.2026 | 404,45 | 408,40 | 400,60 | 407,30 | 0,90% | - |
| 11.08.2026 | 400,20 | 407,45 | 392,70 | 403,65 | 0,51% | 30,00 |
| 10.08.2026 | 401,65 | 406,65 | 395,85 | 401,60 | -1,50% | 6,00 |
| 07.08.2026 | 411,40 | 412,35 | 402,90 | 407,70 | -0,94% | - |
| 06.08.2026 | 399,40 | 426,50 | 394,60 | 411,55 | 8,06% | 32,00 |
| 05.08.2026 | 385,30 | 385,75 | 379,50 | 380,85 | -1,23% | - |
| 04.08.2026 | 380,55 | 387,05 | 378,90 | 385,60 | 1,62% | - |
| 03.08.2026 | 379,95 | 383,95 | 378,85 | 379,45 | -0,20% | 3,00 |
| 31.07.2026 | 373,70 | 380,45 | 369,10 | 380,20 | 1,68% | - |
| 30.07.2026 | 378,65 | 381,75 | 366,15 | 373,90 | -1,14% | 5,00 |
| 29.07.2026 | 386,25 | 388,40 | 377,95 | 378,20 | -2,20% | 1,00 |
| 28.07.2026 | 371,80 | 387,85 | 371,40 | 386,70 | 3,59% | - |
| 27.07.2026 | 367,45 | 375,65 | 364,95 | 373,30 | 2,13% | 2,00 |
| 24.07.2026 | 359,95 | 365,95 | 356,05 | 365,50 | 2,65% | 5,00 |
| 23.07.2026 | 351,75 | 359,15 | 351,75 | 356,05 | 0,47% | - |
| 22.07.2026 | 356,65 | 358,15 | 353,05 | 354,40 | -0,32% | - |
| 21.07.2026 | 360,75 | 361,65 | 350,95 | 355,55 | -1,33% | 110,00 |
| 20.07.2026 | 361,35 | 368,45 | 351,95 | 360,35 | -0,08% | - |
| 17.07.2026 | 358,90 | 367,70 | 357,85 | 360,65 | -0,15% | - |
| 16.07.2026 | 355,50 | 361,35 | 353,45 | 361,20 | 1,67% | - |
| 15.07.2026 | 361,85 | 362,65 | 354,45 | 355,25 | -1,93% | - |
| 14.07.2026 | 367,35 | 367,50 | 359,25 | 362,25 | -1,58% | - |
| 13.07.2026 | 370,45 | 375,50 | 366,35 | 368,05 | -0,59% | - |
| 10.07.2026 | 365,00 | 371,60 | 362,45 | 370,25 | 1,68% | - |
| 09.07.2026 | 368,10 | 369,70 | 360,65 | 364,15 | -1,10% | 10,00 |
| 08.07.2026 | 371,70 | 374,85 | 363,45 | 368,20 | -1,38% | - |
| 07.07.2026 | 369,55 | 377,55 | 368,30 | 373,35 | 0,73% | - |
| 06.07.2026 | 366,40 | 372,90 | 365,45 | 370,65 | -0,07% | - |
| 03.07.2026 | 369,65 | 371,10 | 369,65 | 370,90 | 0,76% | - |
| 02.07.2026 | 368,20 | 370,30 | 365,85 | 368,10 | 0,08% | - |
| 01.07.2026 | 360,65 | 371,05 | 360,55 | 367,80 | 1,31% | - |
| 30.06.2026 | 361,10 | 366,70 | 358,80 | 363,05 | 0,35% | 5,00 |
| 29.06.2026 | 353,95 | 364,80 | 351,60 | 361,80 | 2,28% | - |
| 26.06.2026 | 349,15 | 354,25 | 345,60 | 353,75 | 0,71% | - |
| 25.06.2026 | 352,70 | 359,10 | 344,00 | 351,25 | -0,86% | - |
| 24.06.2026 | 342,15 | 354,55 | 342,15 | 354,30 | 3,08% | 1,00 |
| 23.06.2026 | 342,50 | 347,75 | 338,45 | 343,70 | 0,04% | 4,00 |
| 22.06.2026 | 344,80 | 350,55 | 342,00 | 343,55 | 0,06% | - |