375,410$
-0,35%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 370,76 | 376,05 | 370,00 | 375,41 | -0,35% | 572.351,00 |
| 13.06.2024 | 378,81 | 381,60 | 373,23 | 376,71 | -0,70% | 555.825,00 |
| 12.06.2024 | 379,99 | 380,79 | 377,30 | 379,35 | 0,65% | 670.686,00 |
| 11.06.2024 | 373,57 | 377,04 | 371,61 | 376,90 | 0,83% | 446.401,00 |
| 10.06.2024 | 370,69 | 373,97 | 370,00 | 373,80 | 0,74% | 560.020,00 |
| 07.06.2024 | 370,72 | 373,75 | 369,91 | 371,06 | 0,16% | 395.695,00 |
| 06.06.2024 | 370,80 | 370,80 | 367,18 | 370,47 | -0,05% | 395.648,00 |
| 05.06.2024 | 371,00 | 372,01 | 365,27 | 370,65 | 0,39% | 639.644,00 |
| 04.06.2024 | 366,19 | 369,49 | 365,23 | 369,22 | 0,77% | 701.461,00 |
| 03.06.2024 | 363,51 | 366,50 | 360,79 | 366,40 | 0,41% | 585.620,00 |
| 31.05.2024 | 360,27 | 365,16 | 356,77 | 364,91 | 1,45% | 1.172.794,00 |
| 30.05.2024 | 357,03 | 361,09 | 356,89 | 359,69 | 0,72% | 609.726,00 |
| 29.05.2024 | 358,44 | 360,36 | 357,05 | 357,11 | -0,77% | 563.468,00 |
| 28.05.2024 | 363,58 | 364,69 | 358,51 | 359,89 | -1,29% | 599.956,00 |
| 24.05.2024 | 364,26 | 365,82 | 363,41 | 364,60 | 0,34% | 518.466,00 |
| 23.05.2024 | 369,84 | 369,84 | 362,55 | 363,35 | -2,08% | 563.057,00 |
| 22.05.2024 | 370,00 | 372,01 | 369,20 | 371,07 | 0,36% | 410.102,00 |
| 21.05.2024 | 368,74 | 370,62 | 367,89 | 369,74 | 0,36% | 607.073,00 |
| 20.05.2024 | 366,93 | 368,46 | 366,69 | 368,43 | 0,17% | 290.519,00 |
| 17.05.2024 | 369,59 | 369,59 | 366,21 | 367,80 | 0,38% | 423.923,00 |
| 16.05.2024 | 366,07 | 367,81 | 365,07 | 366,41 | 0,38% | 450.273,00 |
| 15.05.2024 | 360,96 | 366,84 | 360,96 | 365,03 | 1,10% | 523.556,00 |
| 14.05.2024 | 359,66 | 362,99 | 358,84 | 361,05 | 0,85% | 851.999,00 |
| 13.05.2024 | 363,21 | 364,47 | 356,30 | 358,00 | -1,34% | 915.917,00 |
| 10.05.2024 | 361,17 | 364,06 | 360,45 | 362,85 | 0,76% | 611.160,00 |
| 09.05.2024 | 358,47 | 360,58 | 358,08 | 360,11 | 0,30% | 526.130,00 |
| 08.05.2024 | 359,81 | 361,68 | 358,24 | 359,02 | 0,24% | 624.072,00 |
| 07.05.2024 | 353,67 | 358,20 | 351,35 | 358,17 | 2,44% | 766.358,00 |
| 06.05.2024 | 355,26 | 355,26 | 345,27 | 349,64 | -1,15% | 1.103.315,00 |
| 03.05.2024 | 352,13 | 356,17 | 347,39 | 353,70 | 5,19% | 1.150.141,00 |
| 02.05.2024 | 336,81 | 337,01 | 332,98 | 336,24 | 0,07% | 1.156.510,00 |
| 01.05.2024 | 338,04 | 340,08 | 335,67 | 336,00 | -0,93% | 1.053.254,00 |
| 30.04.2024 | 346,70 | 347,07 | 338,54 | 339,15 | -2,46% | 1.132.592,00 |
| 29.04.2024 | 347,01 | 349,08 | 345,74 | 347,69 | 0,35% | 398.126,00 |
| 26.04.2024 | 348,52 | 349,28 | 346,23 | 346,48 | -0,73% | 590.624,00 |
| 25.04.2024 | 345,20 | 349,68 | 343,01 | 349,02 | 1,13% | 754.438,00 |
| 24.04.2024 | 344,52 | 346,90 | 343,86 | 345,11 | -0,13% | 616.815,00 |
| 23.04.2024 | 345,97 | 350,09 | 344,92 | 345,55 | 0,09% | 721.301,00 |
| 22.04.2024 | 341,42 | 347,86 | 339,76 | 345,23 | 1,64% | 1.025.863,00 |
| 19.04.2024 | 341,07 | 341,07 | 337,16 | 339,65 | 0,06% | 1.392.899,00 |
| 18.04.2024 | 341,78 | 342,59 | 337,32 | 339,46 | -0,31% | 488.706,00 |
| 17.04.2024 | 342,20 | 343,17 | 339,21 | 340,51 | 0,12% | 533.558,00 |
| 16.04.2024 | 339,94 | 341,58 | 338,22 | 340,11 | 0,45% | 530.262,00 |
| 15.04.2024 | 347,63 | 347,63 | 338,38 | 338,58 | -1,52% | 777.973,00 |
| 12.04.2024 | 345,77 | 347,55 | 343,45 | 343,81 | -1,41% | 410.503,00 |
| 11.04.2024 | 348,75 | 351,62 | 348,62 | 348,74 | 0,37% | 410.130,00 |
| 10.04.2024 | 350,09 | 350,09 | 346,03 | 347,45 | -1,56% | 569.941,00 |
| 09.04.2024 | 352,46 | 353,16 | 348,08 | 352,96 | 0,26% | 403.576,00 |
| 08.04.2024 | 351,99 | 354,14 | 350,17 | 352,03 | -0,08% | 393.702,00 |
| 05.04.2024 | 348,94 | 352,64 | 348,15 | 352,30 | 1,26% | 421.958,00 |
| 04.04.2024 | 353,26 | 355,32 | 347,75 | 347,93 | -0,69% | 706.325,00 |
| 03.04.2024 | 351,78 | 354,14 | 350,12 | 350,35 | -0,49% | 718.888,00 |
| 02.04.2024 | 352,67 | 354,20 | 350,02 | 352,07 | -0,43% | 525.584,00 |
| 01.04.2024 | 353,81 | 354,43 | 351,43 | 353,59 | -0,39% | 492.204,00 |
| 28.03.2024 | 353,95 | 355,39 | 351,90 | 354,98 | 0,44% | 705.394,00 |
| 27.03.2024 | 350,50 | 353,53 | 348,94 | 353,41 | 1,67% | 537.506,00 |
| 26.03.2024 | 347,70 | 350,10 | 347,02 | 347,61 | -0,09% | 451.765,00 |
| 25.03.2024 | 347,38 | 349,13 | 346,96 | 347,92 | -0,18% | 411.034,00 |
| 22.03.2024 | 350,00 | 351,33 | 348,49 | 348,56 | -0,17% | 374.354,00 |
| 21.03.2024 | 346,54 | 349,74 | 345,25 | 349,17 | 0,91% | 449.493,00 |
| 20.03.2024 | 346,50 | 347,21 | 344,43 | 346,03 | 0,07% | 601.054,00 |
| 19.03.2024 | 341,52 | 347,13 | 341,01 | 345,80 | 1,70% | 753.289,00 |
| 18.03.2024 | 345,01 | 347,08 | 339,82 | 340,03 | -1,21% | 745.553,00 |
| 15.03.2024 | 339,94 | 344,67 | 339,04 | 344,19 | 0,44% | 1.230.253,00 |
| 14.03.2024 | 344,54 | 344,63 | 340,67 | 342,69 | -0,29% | 774.656,00 |
| 13.03.2024 | 341,00 | 344,85 | 339,41 | 343,68 | 0,96% | 864.437,00 |
| 12.03.2024 | 338,61 | 340,80 | 336,07 | 340,42 | 0,71% | 592.872,00 |
| 11.03.2024 | 331,98 | 338,12 | 329,70 | 338,03 | 0,78% | 477.347,00 |
| 08.03.2024 | 333,87 | 337,38 | 332,36 | 335,41 | 0,36% | 592.248,00 |
| 07.03.2024 | 338,25 | 338,30 | 333,99 | 334,20 | -0,99% | 492.158,00 |
| 06.03.2024 | 334,96 | 339,63 | 334,00 | 337,53 | 1,72% | 771.904,00 |
| 05.03.2024 | 335,32 | 335,68 | 329,66 | 331,81 | -1,18% | 397.596,00 |
| 04.03.2024 | 335,05 | 335,80 | 332,83 | 335,77 | 0,06% | 388.104,00 |
| 01.03.2024 | 330,88 | 335,88 | 330,03 | 335,56 | 1,56% | 463.243,00 |
| 29.02.2024 | 332,63 | 334,68 | 328,13 | 330,39 | -0,26% | 1.061.305,00 |
| 28.02.2024 | 328,82 | 332,11 | 328,07 | 331,25 | 0,78% | 369.264,00 |
| 27.02.2024 | 328,29 | 328,78 | 326,22 | 328,68 | 0,04% | 351.902,00 |
| 26.02.2024 | 331,75 | 332,40 | 327,97 | 328,55 | -0,52% | 553.105,00 |
| 23.02.2024 | 331,33 | 333,61 | 330,15 | 330,27 | -0,23% | 439.581,00 |
| 22.02.2024 | 327,75 | 332,76 | 325,78 | 331,04 | 1,91% | 562.101,00 |
| 21.02.2024 | 325,04 | 325,98 | 321,99 | 324,82 | 0,55% | 425.745,00 |
| 20.02.2024 | 319,34 | 326,07 | 318,20 | 323,04 | 0,80% | 641.347,00 |
| 16.02.2024 | 324,16 | 324,16 | 319,40 | 320,49 | -1,05% | 548.700,00 |
| 15.02.2024 | 318,86 | 325,11 | 318,42 | 323,90 | 1,41% | 706.251,00 |
| 14.02.2024 | 319,81 | 320,11 | 316,34 | 319,39 | 0,05% | 496.729,00 |
| 13.02.2024 | 319,75 | 321,76 | 314,84 | 319,22 | -0,27% | 741.403,00 |
| 12.02.2024 | 330,00 | 330,80 | 319,55 | 320,09 | -3,26% | 907.065,00 |
| 09.02.2024 | 323,82 | 333,00 | 323,17 | 330,89 | 0,77% | 1.198.709,00 |
| 08.02.2024 | 330,00 | 330,39 | 326,15 | 328,35 | 0,13% | 933.765,00 |
| 07.02.2024 | 328,50 | 328,92 | 326,34 | 327,93 | 0,78% | 543.000,00 |
| 06.02.2024 | 324,91 | 326,95 | 321,46 | 325,38 | 0,02% | 705.700,00 |
| 05.02.2024 | 326,60 | 326,61 | 323,63 | 325,30 | -0,71% | 670.241,00 |
| 02.02.2024 | 324,72 | 329,99 | 324,72 | 327,62 | 0,76% | 537.260,00 |
| 01.02.2024 | 319,50 | 325,21 | 318,80 | 325,15 | 1,77% | 532.798,00 |
| 31.01.2024 | 326,58 | 326,59 | 319,49 | 319,50 | -2,45% | 832.391,00 |
| 30.01.2024 | 325,86 | 328,08 | 325,65 | 327,52 | 0,24% | 791.138,00 |
| 29.01.2024 | 325,10 | 328,23 | 325,07 | 326,75 | 0,20% | 622.752,00 |
| 26.01.2024 | 328,00 | 329,27 | 326,08 | 326,10 | -0,76% | 487.019,00 |
| 25.01.2024 | 329,54 | 330,84 | 326,83 | 328,59 | 0,07% | 389.224,00 |
| 24.01.2024 | 329,83 | 330,93 | 328,17 | 328,35 | -0,34% | 559.225,00 |