461,760$
1,83%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 453,66 | 462,80 | 448,32 | 461,76 | 1,83% | 1.451.773,00 |
| 12.02.2026 | 449,61 | 471,17 | 448,43 | 453,44 | 7,67% | 2.724.376,00 |
| 11.02.2026 | 422,00 | 423,81 | 417,22 | 421,13 | 0,34% | 1.120.201,00 |
| 10.02.2026 | 420,63 | 423,84 | 417,20 | 419,69 | -0,69% | 1.212.803,00 |
| 09.02.2026 | 420,62 | 423,41 | 418,12 | 422,59 | 0,10% | 1.142.424,00 |
| 06.02.2026 | 419,00 | 422,27 | 412,24 | 422,18 | 1,21% | 1.040.261,00 |
| 05.02.2026 | 415,50 | 419,06 | 412,17 | 417,15 | 0,20% | 980.826,00 |
| 04.02.2026 | 410,00 | 420,00 | 407,55 | 416,30 | 1,67% | 1.727.610,00 |
| 03.02.2026 | 403,07 | 409,70 | 400,75 | 409,47 | 1,43% | 1.255.491,00 |
| 02.02.2026 | 401,85 | 407,21 | 398,58 | 403,68 | 0,28% | 975.912,00 |
| 30.01.2026 | 400,04 | 403,10 | 397,48 | 402,54 | -0,15% | 946.218,00 |
| 29.01.2026 | 405,54 | 405,74 | 396,03 | 403,15 | -0,48% | 1.088.986,00 |
| 28.01.2026 | 406,22 | 410,00 | 401,11 | 405,08 | -0,25% | 1.249.272,00 |
| 27.01.2026 | 399,01 | 407,69 | 396,04 | 406,08 | 1,25% | 1.013.755,00 |
| 26.01.2026 | 403,97 | 407,24 | 398,93 | 401,07 | 0,90% | 1.199.965,00 |
| 22.01.2026 | 396,98 | 399,06 | 394,84 | 397,49 | 0,64% | 713.380,00 |
| 21.01.2026 | 393,08 | 400,26 | 392,87 | 394,95 | 0,99% | 1.191.940,00 |
| 20.01.2026 | 397,05 | 403,22 | 390,65 | 391,08 | -2,38% | 1.815.076,00 |
| 16.01.2026 | 393,21 | 402,91 | 392,01 | 400,61 | 1,56% | 2.132.163,00 |
| 15.01.2026 | 391,16 | 396,69 | 389,99 | 394,44 | 1,34% | 1.328.853,00 |
| 14.01.2026 | 389,99 | 390,57 | 385,20 | 389,23 | -0,45% | 1.220.354,00 |
| 13.01.2026 | 384,77 | 391,06 | 381,10 | 391,00 | 1,39% | 1.273.047,00 |
| 12.01.2026 | 382,00 | 386,74 | 381,66 | 385,64 | 0,65% | 996.922,00 |
| 09.01.2026 | 381,36 | 384,53 | 379,06 | 383,14 | 0,33% | 1.084.716,00 |
| 08.01.2026 | 376,70 | 389,76 | 376,50 | 381,89 | 1,17% | 1.232.823,00 |
| 07.01.2026 | 383,54 | 383,65 | 377,22 | 377,49 | -0,94% | 840.798,00 |
| 06.01.2026 | 383,50 | 383,93 | 378,67 | 381,06 | -0,42% | 998.097,00 |
| 05.01.2026 | 383,42 | 387,62 | 381,29 | 382,68 | 0,44% | 1.076.367,00 |
| 02.01.2026 | 383,56 | 384,20 | 380,02 | 381,02 | -0,60% | 785.973,00 |
| 31.12.2025 | 384,86 | 385,61 | 382,44 | 383,32 | -0,16% | 1.395.107,00 |
| 30.12.2025 | 376,05 | 384,90 | 375,10 | 383,94 | 1,77% | 1.511.387,00 |
| 29.12.2025 | 378,75 | 379,22 | 375,11 | 377,28 | 0,06% | 635.995,00 |
| 26.12.2025 | 375,98 | 377,86 | 375,00 | 377,04 | 0,15% | 328.879,00 |
| 24.12.2025 | 377,13 | 377,56 | 375,74 | 376,48 | -0,50% | 253.388,00 |
| 23.12.2025 | 373,88 | 380,10 | 372,00 | 378,38 | 1,52% | 1.033.464,00 |
| 22.12.2025 | 370,32 | 375,39 | 369,66 | 372,70 | 0,74% | 1.318.366,00 |
| 19.12.2025 | 374,50 | 375,00 | 368,76 | 369,97 | -1,01% | 4.264.492,00 |
| 18.12.2025 | 374,49 | 375,46 | 370,50 | 373,74 | -0,20% | 2.191.707,00 |
| 17.12.2025 | 367,05 | 379,61 | 366,49 | 374,49 | 2,93% | 2.181.363,00 |
| 16.12.2025 | 364,52 | 366,99 | 359,36 | 363,83 | -0,28% | 1.859.823,00 |
| 15.12.2025 | 364,25 | 365,59 | 361,32 | 364,84 | 0,04% | 1.373.688,00 |
| 12.12.2025 | 369,45 | 370,56 | 363,37 | 364,70 | -0,91% | 1.369.290,00 |
| 11.12.2025 | 374,00 | 376,03 | 366,47 | 368,05 | -0,72% | 1.007.340,00 |
| 10.12.2025 | 369,87 | 373,67 | 367,20 | 370,73 | -0,16% | 1.518.770,00 |
| 09.12.2025 | 372,60 | 374,94 | 369,28 | 371,33 | -0,02% | 1.587.485,00 |
| 08.12.2025 | 373,06 | 373,39 | 369,34 | 371,41 | -0,80% | 1.067.797,00 |
| 05.12.2025 | 372,17 | 375,53 | 369,05 | 374,39 | 0,78% | 1.928.431,00 |
| 04.12.2025 | 375,63 | 377,48 | 370,27 | 371,49 | -1,12% | 1.422.839,00 |
| 03.12.2025 | 377,36 | 379,44 | 374,43 | 375,69 | -0,50% | 1.926.046,00 |
| 02.12.2025 | 375,25 | 377,82 | 371,26 | 377,56 | 1,13% | 1.674.499,00 |
| 01.12.2025 | 369,10 | 375,34 | 368,20 | 373,35 | 0,99% | 1.750.508,00 |
| 28.11.2025 | 370,14 | 371,96 | 365,43 | 369,68 | 0,05% | 744.124,00 |
| 26.11.2025 | 372,40 | 373,42 | 368,73 | 369,50 | 0,00% | 1.670.422,00 |
| 25.11.2025 | 369,63 | 373,53 | 366,57 | 369,51 | 0,32% | 1.854.001,00 |
| 24.11.2025 | 369,54 | 369,54 | 365,40 | 368,33 | 0,35% | 2.479.383,00 |
| 20.11.2025 | 374,89 | 376,16 | 365,75 | 367,04 | -1,20% | 1.525.050,00 |
| 19.11.2025 | 371,40 | 373,14 | 368,17 | 371,51 | -0,23% | 1.221.253,00 |
| 18.11.2025 | 375,83 | 379,42 | 371,56 | 372,36 | -1,41% | 1.560.535,00 |
| 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 |