467,840$
0,64%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 466,89 | 468,17 | 464,82 | 467,84 | 0,64% | 976.030,00 |
| 17.01.2025 | 466,15 | 468,34 | 462,89 | 464,86 | 0,47% | 621.315,00 |
| 16.01.2025 | 461,23 | 465,64 | 461,12 | 462,70 | 0,57% | 460.085,00 |
| 15.01.2025 | 463,19 | 465,00 | 457,10 | 460,08 | -0,16% | 776.976,00 |
| 14.01.2025 | 457,03 | 461,33 | 454,32 | 460,84 | 0,89% | 511.872,00 |
| 13.01.2025 | 452,94 | 458,85 | 452,23 | 456,77 | 0,33% | 917.237,00 |
| 10.01.2025 | 457,95 | 461,02 | 453,79 | 455,26 | -1,61% | 587.573,00 |
| 08.01.2025 | 456,49 | 463,00 | 455,93 | 462,73 | 1,67% | 719.776,00 |
| 07.01.2025 | 458,86 | 462,91 | 454,68 | 455,15 | -0,28% | 837.676,00 |
| 06.01.2025 | 460,42 | 460,50 | 450,18 | 456,45 | -1,17% | 1.154.337,00 |
| 03.01.2025 | 460,73 | 463,51 | 458,76 | 461,84 | 0,57% | 525.418,00 |
| 02.01.2025 | 463,40 | 465,22 | 457,71 | 459,23 | -0,65% | 570.839,00 |
| 31.12.2024 | 463,76 | 464,98 | 460,37 | 462,23 | -0,29% | 455.355,00 |
| 30.12.2024 | 464,72 | 465,74 | 459,26 | 463,59 | -0,80% | 420.548,00 |
| 27.12.2024 | 466,90 | 470,62 | 465,57 | 467,33 | -0,84% | 360.662,00 |
| 26.12.2024 | 470,19 | 472,08 | 468,75 | 471,31 | -0,24% | 292.332,00 |
| 24.12.2024 | 469,96 | 472,46 | 468,29 | 472,45 | 0,57% | 235.380,00 |
| 23.12.2024 | 468,92 | 470,25 | 463,60 | 469,77 | -0,04% | 592.546,00 |
| 20.12.2024 | 460,26 | 472,57 | 460,00 | 469,94 | 1,32% | 2.436.076,00 |
| 19.12.2024 | 465,38 | 469,95 | 462,98 | 463,81 | 0,24% | 886.359,00 |
| 18.12.2024 | 464,17 | 468,26 | 460,03 | 462,68 | 0,20% | 1.237.236,00 |
| 17.12.2024 | 463,56 | 466,04 | 460,13 | 461,75 | -1,18% | 1.446.356,00 |
| 16.12.2024 | 470,62 | 472,37 | 465,31 | 467,26 | -0,54% | 1.081.432,00 |
| 13.12.2024 | 472,40 | 472,40 | 466,30 | 469,79 | -0,03% | 884.427,00 |
| 12.12.2024 | 479,56 | 482,69 | 468,78 | 469,92 | -1,71% | 1.142.615,00 |
| 11.12.2024 | 476,27 | 482,67 | 476,11 | 478,11 | 0,23% | 978.506,00 |
| 10.12.2024 | 480,47 | 482,26 | 475,73 | 477,02 | -0,39% | 977.822,00 |
| 09.12.2024 | 488,67 | 488,67 | 476,14 | 478,91 | -2,26% | 1.459.914,00 |
| 06.12.2024 | 493,86 | 495,00 | 485,71 | 489,96 | -1,01% | 1.299.789,00 |
| 05.12.2024 | 499,00 | 500,86 | 494,29 | 494,97 | -0,58% | 1.213.652,00 |
| 04.12.2024 | 497,02 | 500,28 | 495,77 | 497,87 | 0,02% | 559.014,00 |
| 03.12.2024 | 498,01 | 498,31 | 493,09 | 497,76 | 0,21% | 681.990,00 |
| 02.12.2024 | 498,96 | 499,79 | 495,44 | 496,70 | -0,60% | 817.244,00 |
| 29.11.2024 | 501,88 | 503,62 | 499,19 | 499,70 | -0,19% | 460.651,00 |
| 27.11.2024 | 496,50 | 502,19 | 496,05 | 500,66 | 0,82% | 755.669,00 |
| 26.11.2024 | 494,60 | 498,00 | 491,03 | 496,58 | 1,68% | 574.062,00 |
| 25.11.2024 | 500,00 | 502,02 | 487,19 | 488,37 | -2,50% | 2.586.559,00 |
| 22.11.2024 | 497,50 | 502,46 | 496,37 | 500,90 | 1,68% | 520.132,00 |
| 20.11.2024 | 490,00 | 493,52 | 485,18 | 492,60 | 1,05% | 481.991,00 |
| 19.11.2024 | 488,93 | 489,94 | 484,53 | 487,46 | -0,59% | 481.757,00 |
| 18.11.2024 | 490,69 | 494,38 | 486,61 | 490,35 | 0,28% | 663.699,00 |
| 15.11.2024 | 487,16 | 494,52 | 487,16 | 489,00 | -0,95% | 725.106,00 |
| 14.11.2024 | 496,00 | 498,78 | 492,30 | 493,70 | -0,60% | 553.527,00 |
| 13.11.2024 | 496,75 | 499,81 | 493,43 | 496,70 | -0,15% | 533.953,00 |
| 12.11.2024 | 499,67 | 501,75 | 493,01 | 497,45 | 0,10% | 748.598,00 |
| 11.11.2024 | 505,60 | 507,82 | 496,92 | 496,96 | -1,51% | 754.415,00 |
| 08.11.2024 | 486,05 | 506,72 | 484,39 | 504,60 | 7,37% | 1.163.478,00 |
| 07.11.2024 | 470,23 | 471,61 | 465,95 | 469,95 | 0,17% | 721.947,00 |
| 06.11.2024 | 479,28 | 479,78 | 464,42 | 469,13 | 1,52% | 730.282,00 |
| 05.11.2024 | 458,07 | 462,95 | 458,07 | 462,09 | 0,85% | 550.427,00 |
| 04.11.2024 | 456,12 | 460,54 | 455,47 | 458,18 | 0,95% | 511.127,00 |
| 01.11.2024 | 452,02 | 456,64 | 451,94 | 453,89 | 1,01% | 823.563,00 |
| 31.10.2024 | 452,00 | 453,95 | 448,87 | 449,35 | -0,81% | 948.806,00 |
| 30.10.2024 | 458,20 | 458,39 | 452,79 | 453,00 | -1,14% | 659.013,00 |
| 29.10.2024 | 458,21 | 460,88 | 457,53 | 458,23 | 0,18% | 462.911,00 |
| 28.10.2024 | 465,73 | 465,73 | 453,80 | 457,39 | -1,07% | 578.381,00 |
| 25.10.2024 | 465,38 | 466,99 | 461,58 | 462,32 | -0,66% | 335.623,00 |
| 24.10.2024 | 466,77 | 468,25 | 464,33 | 465,38 | -0,36% | 396.996,00 |
| 23.10.2024 | 469,96 | 472,36 | 466,10 | 467,08 | -0,66% | 835.039,00 |
| 22.10.2024 | 472,70 | 476,14 | 469,98 | 470,18 | -1,45% | 608.788,00 |
| 21.10.2024 | 475,96 | 478,50 | 475,51 | 477,10 | 0,40% | 625.580,00 |
| 18.10.2024 | 476,07 | 476,82 | 473,65 | 475,20 | -0,51% | 639.849,00 |
| 17.10.2024 | 479,04 | 480,28 | 476,37 | 477,62 | 0,22% | 477.060,00 |
| 16.10.2024 | 471,65 | 476,83 | 469,42 | 476,55 | 0,66% | 420.816,00 |
| 15.10.2024 | 476,12 | 477,89 | 473,03 | 473,41 | 0,09% | 548.951,00 |
| 14.10.2024 | 469,83 | 475,97 | 468,96 | 472,99 | 1,08% | 487.471,00 |
| 11.10.2024 | 465,99 | 469,01 | 463,71 | 467,94 | 0,71% | 531.265,00 |
| 10.10.2024 | 466,55 | 467,45 | 461,46 | 464,63 | -0,41% | 700.520,00 |
| 09.10.2024 | 457,76 | 467,89 | 455,38 | 466,55 | 1,89% | 675.996,00 |
| 08.10.2024 | 452,52 | 458,91 | 452,48 | 457,91 | 1,94% | 700.490,00 |
| 07.10.2024 | 449,62 | 452,52 | 448,48 | 449,19 | -0,25% | 599.302,00 |
| 04.10.2024 | 449,25 | 450,54 | 445,62 | 450,30 | 0,26% | 626.659,00 |
| 03.10.2024 | 448,20 | 449,58 | 443,82 | 449,11 | -0,09% | 611.912,00 |
| 02.10.2024 | 447,13 | 450,24 | 446,42 | 449,50 | 0,09% | 358.487,00 |
| 01.10.2024 | 449,81 | 449,87 | 446,28 | 449,08 | -0,12% | 504.130,00 |
| 30.09.2024 | 447,13 | 450,95 | 444,79 | 449,63 | 0,73% | 692.510,00 |
| 27.09.2024 | 447,26 | 448,06 | 444,10 | 446,36 | -0,39% | 514.517,00 |
| 26.09.2024 | 449,62 | 451,30 | 447,53 | 448,11 | -0,53% | 462.277,00 |
| 25.09.2024 | 451,45 | 452,00 | 448,50 | 450,49 | 0,08% | 450.366,00 |
| 24.09.2024 | 448,20 | 450,54 | 443,14 | 450,13 | 0,68% | 527.255,00 |
| 23.09.2024 | 443,11 | 447,47 | 441,40 | 447,11 | 1,03% | 448.377,00 |
| 20.09.2024 | 437,35 | 442,89 | 436,57 | 442,57 | 0,86% | 1.200.849,00 |
| 19.09.2024 | 440,00 | 440,92 | 437,14 | 438,81 | 0,51% | 903.827,00 |
| 18.09.2024 | 438,13 | 440,41 | 433,24 | 436,58 | -0,53% | 550.997,00 |
| 17.09.2024 | 443,06 | 444,38 | 437,55 | 438,91 | -0,96% | 642.155,00 |
| 16.09.2024 | 443,20 | 445,21 | 441,03 | 443,18 | 0,32% | 611.570,00 |
| 13.09.2024 | 439,26 | 442,38 | 438,27 | 441,76 | 0,45% | 528.373,00 |
| 12.09.2024 | 433,96 | 441,22 | 433,48 | 439,80 | 0,90% | 879.275,00 |
| 11.09.2024 | 436,55 | 436,55 | 428,89 | 435,89 | -0,50% | 789.121,00 |
| 10.09.2024 | 439,01 | 442,44 | 437,56 | 438,10 | -0,18% | 742.091,00 |
| 09.09.2024 | 434,19 | 440,39 | 432,53 | 438,87 | 1,71% | 937.914,00 |
| 06.09.2024 | 436,47 | 439,07 | 430,45 | 431,50 | -1,33% | 663.343,00 |
| 05.09.2024 | 436,79 | 437,35 | 431,55 | 437,31 | -0,03% | 561.807,00 |
| 04.09.2024 | 440,37 | 440,44 | 435,03 | 437,45 | -0,66% | 1.000.768,00 |
| 03.09.2024 | 446,51 | 448,98 | 437,22 | 440,37 | -0,38% | 668.420,00 |
| 30.08.2024 | 438,61 | 443,88 | 437,15 | 442,04 | 1,12% | 940.972,00 |
| 29.08.2024 | 435,00 | 439,14 | 435,00 | 437,15 | 0,45% | 363.765,00 |
| 28.08.2024 | 433,96 | 436,45 | 433,05 | 435,21 | 0,66% | 418.104,00 |
| 27.08.2024 | 430,83 | 433,51 | 430,54 | 432,36 | 0,50% | 530.348,00 |
| 26.08.2024 | 431,29 | 433,28 | 428,28 | 430,23 | -0,04% | 475.151,00 |