377,690$
-1,48%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 378,25 | 381,49 | 374,53 | 377,69 | -1,48% | 1.705.958,00 |
| 13.11.2025 | 390,75 | 391,55 | 382,09 | 383,38 | -2,19% | 1.341.514,00 |
| 12.11.2025 | 393,48 | 397,54 | 391,04 | 391,97 | 0,00% | 1.128.026,00 |
| 11.11.2025 | 393,40 | 394,68 | 390,59 | 391,96 | -0,52% | 1.174.762,00 |
| 10.11.2025 | 391,30 | 394,75 | 389,27 | 394,00 | 0,83% | 1.364.432,00 |
| 07.11.2025 | 388,19 | 394,61 | 388,15 | 390,75 | 0,42% | 1.025.901,00 |
| 06.11.2025 | 393,44 | 395,91 | 387,77 | 389,10 | -1,37% | 1.540.940,00 |
| 05.11.2025 | 391,00 | 397,21 | 390,70 | 394,49 | 0,06% | 1.884.047,00 |
| 04.11.2025 | 390,50 | 396,05 | 389,01 | 394,24 | 0,70% | 1.836.962,00 |
| 03.11.2025 | 404,80 | 406,39 | 391,21 | 391,50 | -3,74% | 2.286.849,00 |
| 31.10.2025 | 419,65 | 419,65 | 404,84 | 406,71 | -5,85% | 1.937.753,00 |
| 30.10.2025 | 430,48 | 438,71 | 429,67 | 431,98 | -0,05% | 1.303.993,00 |
| 29.10.2025 | 439,77 | 440,92 | 431,25 | 432,18 | -1,82% | 667.960,00 |
| 28.10.2025 | 441,09 | 445,12 | 439,68 | 440,21 | -0,85% | 519.431,00 |
| 27.10.2025 | 439,61 | 444,24 | 437,69 | 443,99 | 1,14% | 584.553,00 |
| 24.10.2025 | 445,01 | 445,30 | 438,62 | 438,98 | -1,32% | 1.069.631,00 |
| 23.10.2025 | 445,73 | 447,93 | 443,39 | 444,83 | -0,45% | 763.609,00 |
| 22.10.2025 | 447,05 | 450,19 | 445,18 | 446,86 | -0,28% | 520.664,00 |
| 21.10.2025 | 452,25 | 452,25 | 446,94 | 448,10 | -0,08% | 393.311,00 |
| 20.10.2025 | 444,75 | 448,84 | 444,70 | 448,44 | 0,77% | 400.138,00 |
| 17.10.2025 | 437,27 | 445,74 | 437,27 | 445,00 | 1,78% | 536.997,00 |
| 16.10.2025 | 441,01 | 441,16 | 434,47 | 437,21 | -0,39% | 828.972,00 |
| 15.10.2025 | 460,60 | 462,09 | 437,70 | 438,94 | -4,71% | 1.207.208,00 |
| 14.10.2025 | 459,22 | 464,35 | 457,07 | 460,62 | 0,96% | 597.503,00 |
| 13.10.2025 | 456,19 | 459,69 | 454,77 | 456,25 | -0,01% | 443.553,00 |
| 10.10.2025 | 459,82 | 462,00 | 455,34 | 456,30 | -0,29% | 831.147,00 |
| 09.10.2025 | 461,42 | 462,27 | 455,34 | 457,63 | -1,00% | 536.643,00 |
| 08.10.2025 | 459,44 | 465,45 | 458,61 | 462,26 | 0,82% | 763.196,00 |
| 07.10.2025 | 458,00 | 459,01 | 453,96 | 458,50 | 0,30% | 630.775,00 |
| 06.10.2025 | 453,50 | 458,42 | 453,05 | 457,13 | 2,03% | 610.295,00 |
| 02.10.2025 | 454,36 | 454,36 | 447,66 | 448,03 | -1,95% | 722.437,00 |
| 01.10.2025 | 455,27 | 458,31 | 453,16 | 456,93 | -0,08% | 675.225,00 |
| 30.09.2025 | 454,25 | 458,01 | 453,21 | 457,29 | 0,68% | 689.992,00 |
| 29.09.2025 | 459,47 | 459,66 | 452,92 | 454,18 | -0,51% | 748.719,00 |
| 26.09.2025 | 458,64 | 458,64 | 454,43 | 456,52 | 0,17% | 543.374,00 |
| 25.09.2025 | 456,16 | 457,83 | 454,32 | 455,73 | 0,13% | 753.402,00 |
| 24.09.2025 | 471,10 | 471,10 | 455,00 | 455,13 | -3,31% | 957.343,00 |
| 23.09.2025 | 472,21 | 474,16 | 468,78 | 470,72 | -0,16% | 1.055.114,00 |
| 22.09.2025 | 476,00 | 477,52 | 471,46 | 471,47 | -1,00% | 789.663,00 |
| 19.09.2025 | 477,73 | 478,70 | 471,68 | 476,21 | 0,35% | 1.662.638,00 |
| 18.09.2025 | 477,00 | 478,44 | 471,44 | 474,55 | -0,69% | 784.814,00 |
| 17.09.2025 | 477,29 | 479,79 | 475,78 | 477,85 | 0,21% | 720.768,00 |
| 16.09.2025 | 481,96 | 484,23 | 475,25 | 476,84 | -1,16% | 1.018.734,00 |
| 15.09.2025 | 480,04 | 485,56 | 479,75 | 482,43 | 0,15% | 885.191,00 |
| 12.09.2025 | 486,36 | 487,97 | 481,29 | 481,71 | -1,75% | 788.246,00 |
| 11.09.2025 | 481,23 | 492,22 | 480,28 | 490,30 | 1,79% | 1.044.619,00 |
| 10.09.2025 | 479,21 | 484,09 | 476,50 | 481,70 | 0,79% | 699.590,00 |
| 09.09.2025 | 477,08 | 478,80 | 473,03 | 477,93 | -0,09% | 594.124,00 |
| 08.09.2025 | 477,01 | 478,82 | 474,17 | 478,37 | -0,13% | 922.808,00 |
| 05.09.2025 | 480,00 | 480,19 | 475,29 | 478,98 | 0,08% | 631.147,00 |
| 04.09.2025 | 476,06 | 478,89 | 475,58 | 478,62 | 0,94% | 608.121,00 |
| 03.09.2025 | 477,95 | 479,44 | 470,26 | 474,16 | -1,01% | 770.517,00 |
| 02.09.2025 | 469,96 | 479,23 | 466,70 | 479,00 | 1,38% | 1.613.420,00 |
| 29.08.2025 | 470,14 | 474,20 | 469,08 | 472,46 | 0,50% | 960.951,00 |
| 28.08.2025 | 462,97 | 470,54 | 462,07 | 470,10 | 1,23% | 968.761,00 |
| 27.08.2025 | 457,09 | 466,49 | 455,17 | 464,41 | 1,93% | 725.931,00 |
| 26.08.2025 | 459,01 | 461,00 | 451,63 | 455,62 | -1,10% | 2.147.916,00 |
| 25.08.2025 | 461,44 | 464,80 | 458,90 | 460,68 | -0,27% | 478.119,00 |
| 22.08.2025 | 465,33 | 466,75 | 460,82 | 461,91 | -0,11% | 610.570,00 |
| 21.08.2025 | 460,22 | 463,36 | 457,99 | 462,43 | 0,06% | 789.825,00 |
| 20.08.2025 | 461,85 | 463,73 | 459,47 | 462,13 | 0,37% | 832.875,00 |
| 19.08.2025 | 461,19 | 467,86 | 459,98 | 460,41 | -0,17% | 1.127.818,00 |
| 18.08.2025 | 459,27 | 462,39 | 459,20 | 461,18 | 0,19% | 732.028,00 |
| 15.08.2025 | 461,50 | 462,31 | 457,46 | 460,31 | -0,28% | 1.245.439,00 |
| 14.08.2025 | 467,00 | 468,12 | 461,04 | 461,61 | -1,83% | 975.098,00 |
| 13.08.2025 | 471,90 | 472,00 | 467,77 | 470,20 | -0,21% | 909.639,00 |
| 12.08.2025 | 463,60 | 474,11 | 461,73 | 471,20 | 2,23% | 1.482.162,00 |
| 11.08.2025 | 456,68 | 466,24 | 454,13 | 460,94 | 1,66% | 1.523.614,00 |
| 08.08.2025 | 451,77 | 458,34 | 434,64 | 453,41 | 1,87% | 1.603.864,00 |
| 07.08.2025 | 445,00 | 446,74 | 440,49 | 445,10 | 0,67% | 1.114.441,00 |
| 06.08.2025 | 434,76 | 442,73 | 433,04 | 442,12 | 1,86% | 664.113,00 |
| 05.08.2025 | 440,00 | 442,80 | 433,73 | 434,05 | -1,35% | 1.203.233,00 |
| 04.08.2025 | 435,85 | 446,15 | 435,85 | 439,97 | 0,75% | 1.039.409,00 |
| 01.08.2025 | 440,74 | 440,74 | 429,71 | 436,71 | -0,52% | 1.168.338,00 |
| 31.07.2025 | 437,40 | 441,72 | 436,42 | 438,98 | 0,67% | 1.422.483,00 |
| 30.07.2025 | 433,52 | 437,56 | 433,00 | 436,07 | 0,49% | 1.093.846,00 |
| 29.07.2025 | 429,39 | 436,27 | 427,29 | 433,95 | 0,93% | 773.951,00 |
| 28.07.2025 | 427,44 | 430,50 | 425,40 | 429,97 | 0,46% | 955.649,00 |
| 25.07.2025 | 424,84 | 428,32 | 424,30 | 428,00 | 0,75% | 633.062,00 |
| 24.07.2025 | 423,72 | 425,53 | 421,75 | 424,83 | 0,63% | 488.582,00 |
| 23.07.2025 | 420,23 | 423,76 | 419,64 | 422,17 | 0,21% | 614.958,00 |
| 22.07.2025 | 421,80 | 424,08 | 419,27 | 421,27 | 0,09% | 542.281,00 |
| 21.07.2025 | 419,60 | 424,75 | 417,02 | 420,91 | 0,11% | 638.336,00 |
| 18.07.2025 | 422,26 | 424,14 | 420,35 | 420,46 | -0,14% | 738.364,00 |
| 17.07.2025 | 417,48 | 422,50 | 413,86 | 421,04 | 1,14% | 793.580,00 |
| 16.07.2025 | 411,45 | 416,41 | 410,57 | 416,29 | 1,85% | 969.262,00 |
| 15.07.2025 | 413,68 | 416,27 | 408,60 | 408,73 | -1,18% | 817.754,00 |
| 14.07.2025 | 415,12 | 417,27 | 413,21 | 413,62 | -0,58% | 632.222,00 |
| 11.07.2025 | 415,99 | 418,76 | 415,10 | 416,03 | -0,40% | 718.546,00 |
| 10.07.2025 | 415,00 | 419,86 | 414,23 | 417,72 | -0,04% | 701.846,00 |
| 09.07.2025 | 416,45 | 418,98 | 415,12 | 417,88 | 0,12% | 698.857,00 |
| 08.07.2025 | 423,09 | 425,29 | 415,79 | 417,36 | -2,11% | 895.646,00 |
| 07.07.2025 | 424,99 | 428,00 | 423,85 | 426,37 | 0,36% | 609.764,00 |
| 03.07.2025 | 422,70 | 426,34 | 421,16 | 424,84 | 0,61% | 494.717,00 |
| 02.07.2025 | 424,83 | 424,83 | 416,54 | 422,27 | -0,79% | 818.050,00 |
| 01.07.2025 | 420,12 | 427,40 | 417,57 | 425,65 | 1,23% | 1.218.153,00 |
| 30.06.2025 | 419,91 | 421,93 | 417,73 | 420,46 | 0,43% | 1.477.691,00 |
| 27.06.2025 | 415,41 | 419,24 | 414,74 | 418,66 | 0,82% | 890.577,00 |
| 26.06.2025 | 420,50 | 421,33 | 411,60 | 415,27 | -0,89% | 722.397,00 |
| 25.06.2025 | 417,85 | 420,39 | 416,67 | 419,00 | 0,16% | 660.404,00 |