390,000€
-0,50%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 391,95 | 393,20 | 383,00 | 389,90 | -0,52% | 270,00 |
| 06.03.2025 | 393,90 | 395,30 | 385,70 | 391,95 | -0,82% | 360,00 |
| 05.03.2025 | 401,10 | 401,30 | 389,90 | 395,20 | -0,84% | 446,00 |
| 04.03.2025 | 407,15 | 407,45 | 397,10 | 398,55 | -2,12% | 710,00 |
| 03.03.2025 | 423,30 | 425,10 | 404,50 | 407,20 | -4,26% | 1.537,00 |
| 28.02.2025 | 413,05 | 425,30 | 411,75 | 425,30 | 3,02% | 102,00 |
| 27.02.2025 | 408,70 | 415,55 | 407,85 | 412,85 | 1,70% | 170,00 |
| 26.02.2025 | 409,00 | 409,90 | 405,00 | 405,95 | 0,27% | 462,00 |
| 25.02.2025 | 401,80 | 407,70 | 398,80 | 404,85 | 0,66% | 698,00 |
| 24.02.2025 | 403,40 | 405,40 | 400,10 | 402,20 | -0,17% | 380,00 |
| 21.02.2025 | 413,50 | 416,75 | 401,60 | 402,90 | -2,65% | 431,00 |
| 20.02.2025 | 418,40 | 420,60 | 410,05 | 413,85 | -1,64% | 463,00 |
| 19.02.2025 | 407,55 | 420,75 | 406,30 | 420,75 | 3,35% | 566,00 |
| 18.02.2025 | 419,25 | 420,40 | 405,80 | 407,10 | -2,54% | 1.205,00 |
| 17.02.2025 | 418,90 | 420,50 | 416,10 | 417,70 | 0,22% | 1.590,00 |
| 14.02.2025 | 445,95 | 449,15 | 416,35 | 416,80 | -6,21% | 829,00 |
| 13.02.2025 | 449,20 | 453,50 | 442,90 | 444,40 | -1,09% | 182,00 |
| 12.02.2025 | 458,20 | 459,25 | 447,00 | 449,30 | -1,81% | 208,00 |
| 11.02.2025 | 465,85 | 466,20 | 456,55 | 457,60 | -1,87% | 891,00 |
| 10.02.2025 | 467,10 | 470,20 | 464,65 | 466,30 | 0,67% | 134,00 |
| 07.02.2025 | 464,50 | 469,25 | 462,35 | 463,20 | -0,10% | 56,00 |
| 06.02.2025 | 463,90 | 467,00 | 460,70 | 463,65 | 0,36% | 444,00 |
| 05.02.2025 | 450,70 | 462,40 | 448,15 | 462,00 | 1,71% | 199,00 |
| 04.02.2025 | 459,35 | 460,65 | 452,55 | 454,25 | -1,22% | 108,00 |
| 03.02.2025 | 447,15 | 460,95 | 446,40 | 459,85 | 1,75% | 153,00 |
| 31.01.2025 | 457,95 | 459,30 | 450,40 | 451,95 | -0,37% | 221,00 |
| 30.01.2025 | 446,30 | 455,60 | 445,80 | 453,65 | 1,83% | 61,00 |
| 29.01.2025 | 447,20 | 451,65 | 445,05 | 445,50 | -0,18% | 155,00 |
| 28.01.2025 | 449,25 | 452,35 | 444,85 | 446,30 | 0,00% | 339,00 |
| 27.01.2025 | 455,55 | 459,00 | 443,50 | 446,30 | -2,32% | 343,00 |
| 24.01.2025 | 453,50 | 458,10 | 452,45 | 456,90 | 0,04% | 71,00 |
| 23.01.2025 | 452,35 | 457,10 | 451,00 | 456,70 | 0,76% | 149,00 |
| 22.01.2025 | 452,25 | 456,80 | 448,25 | 453,25 | 1,00% | 464,00 |
| 21.01.2025 | 447,60 | 454,00 | 446,70 | 448,75 | 0,43% | 267,00 |
| 20.01.2025 | 450,75 | 451,90 | 446,85 | 446,85 | -1,29% | 129,00 |
| 17.01.2025 | 450,65 | 459,20 | 449,05 | 452,70 | 0,79% | 311,00 |
| 16.01.2025 | 448,25 | 454,00 | 447,95 | 449,15 | 0,56% | 372,00 |
| 15.01.2025 | 448,30 | 454,70 | 444,95 | 446,65 | -0,08% | 241,00 |
| 14.01.2025 | 447,65 | 449,55 | 443,90 | 447,00 | -0,09% | 524,00 |
| 13.01.2025 | 443,25 | 450,00 | 439,75 | 447,40 | 0,56% | 1.275,00 |
| 10.01.2025 | 446,95 | 450,15 | 443,10 | 444,90 | -0,56% | 405,00 |
| 09.01.2025 | 448,05 | 449,10 | 446,40 | 447,40 | -0,19% | 172,00 |
| 08.01.2025 | 440,75 | 448,65 | 439,90 | 448,25 | 1,71% | 93,00 |
| 07.01.2025 | 438,50 | 446,70 | 436,90 | 440,70 | 0,40% | 425,00 |
| 06.01.2025 | 447,95 | 450,00 | 434,20 | 438,95 | -2,07% | 693,00 |
| 03.01.2025 | 449,40 | 449,85 | 446,30 | 448,25 | 0,28% | 177,00 |
| 02.01.2025 | 447,85 | 452,50 | 444,00 | 447,00 | 0,56% | 979,00 |
| 30.12.2024 | 447,00 | 448,60 | 443,45 | 444,50 | -0,88% | 144,00 |
| 27.12.2024 | 452,25 | 452,45 | 446,85 | 448,45 | -0,64% | 307,00 |
| 23.12.2024 | 453,50 | 454,90 | 446,55 | 451,35 | 0,03% | 138,00 |
| 20.12.2024 | 445,45 | 452,90 | 440,20 | 451,20 | 1,04% | 433,00 |
| 19.12.2024 | 445,30 | 451,10 | 443,15 | 446,55 | -0,10% | 293,00 |
| 18.12.2024 | 439,85 | 451,40 | 436,20 | 447,00 | 1,66% | 516,00 |
| 17.12.2024 | 444,55 | 446,40 | 438,70 | 439,70 | -1,05% | 295,00 |
| 16.12.2024 | 448,60 | 450,90 | 442,70 | 444,35 | -0,65% | 312,00 |
| 13.12.2024 | 449,95 | 454,00 | 444,50 | 447,25 | -0,30% | 1.042,00 |
| 12.12.2024 | 454,35 | 459,20 | 448,60 | 448,60 | -1,45% | 497,00 |
| 11.12.2024 | 454,80 | 459,80 | 453,50 | 455,20 | 0,59% | 178,00 |
| 10.12.2024 | 453,70 | 459,20 | 452,30 | 452,55 | -0,21% | 116,00 |
| 09.12.2024 | 465,15 | 466,20 | 450,60 | 453,50 | -2,26% | 541,00 |
| 06.12.2024 | 468,10 | 469,20 | 460,30 | 464,00 | -0,79% | 193,00 |
| 05.12.2024 | 471,70 | 474,25 | 467,40 | 467,70 | -1,10% | 259,00 |
| 04.12.2024 | 474,40 | 480,00 | 471,20 | 472,90 | -0,16% | 315,00 |
| 03.12.2024 | 473,75 | 474,30 | 469,90 | 473,65 | 0,19% | 375,00 |
| 02.12.2024 | 477,00 | 479,00 | 471,70 | 472,75 | 0,01% | 1.447,00 |
| 29.11.2024 | 477,55 | 478,80 | 472,40 | 472,70 | -0,97% | 182,00 |
| 28.11.2024 | 475,80 | 478,00 | 475,40 | 477,35 | 0,64% | 130,00 |
| 27.11.2024 | 473,40 | 475,50 | 469,75 | 474,30 | 0,05% | 210,00 |
| 26.11.2024 | 466,85 | 476,20 | 464,55 | 474,05 | 1,81% | 417,00 |
| 25.11.2024 | 482,70 | 484,20 | 464,40 | 465,60 | -3,19% | 722,00 |
| 22.11.2024 | 472,20 | 482,60 | 471,30 | 480,95 | 2,07% | 214,00 |
| 21.11.2024 | 465,45 | 473,40 | 464,10 | 471,20 | 0,81% | 187,00 |
| 20.11.2024 | 461,80 | 468,15 | 461,20 | 467,40 | 1,63% | 364,00 |
| 19.11.2024 | 463,80 | 465,10 | 455,00 | 459,90 | -0,67% | 422,00 |
| 18.11.2024 | 467,45 | 467,45 | 460,85 | 463,00 | -0,34% | 137,00 |
| 15.11.2024 | 464,60 | 469,40 | 462,10 | 464,60 | -1,00% | 235,00 |
| 14.11.2024 | 469,70 | 474,00 | 466,35 | 469,30 | -0,13% | 77,00 |
| 13.11.2024 | 467,30 | 472,80 | 465,60 | 469,90 | 0,36% | 149,00 |
| 12.11.2024 | 467,30 | 471,20 | 464,95 | 468,20 | 0,35% | 215,00 |
| 11.11.2024 | 472,05 | 479,90 | 466,35 | 466,55 | -0,92% | 684,00 |
| 08.11.2024 | 436,45 | 472,80 | 436,25 | 470,90 | 8,09% | 469,00 |
| 07.11.2024 | 439,90 | 440,70 | 430,60 | 435,65 | -0,19% | 311,00 |
| 06.11.2024 | 437,55 | 447,55 | 433,85 | 436,50 | 3,20% | 350,00 |
| 05.11.2024 | 421,90 | 423,70 | 420,00 | 422,95 | 0,50% | 73,00 |
| 04.11.2024 | 418,15 | 423,15 | 415,80 | 420,85 | 0,45% | 1.003,00 |
| 01.11.2024 | 413,55 | 420,80 | 411,60 | 418,95 | 1,51% | 181,00 |
| 31.10.2024 | 415,60 | 417,80 | 410,50 | 412,70 | -1,09% | 543,00 |
| 30.10.2024 | 422,90 | 424,65 | 416,95 | 417,25 | -1,55% | 337,00 |
| 29.10.2024 | 423,90 | 427,00 | 420,40 | 423,80 | 0,18% | 355,00 |
| 28.10.2024 | 430,10 | 432,10 | 419,75 | 423,05 | -1,13% | 372,00 |
| 25.10.2024 | 430,90 | 432,90 | 427,60 | 427,90 | -0,49% | 509,00 |
| 24.10.2024 | 435,15 | 437,10 | 429,80 | 430,00 | -0,73% | 192,00 |
| 23.10.2024 | 433,70 | 438,60 | 433,10 | 433,15 | -0,55% | 247,00 |
| 22.10.2024 | 439,60 | 440,35 | 435,40 | 435,55 | -1,27% | 280,00 |
| 21.10.2024 | 438,40 | 442,60 | 435,80 | 441,15 | 0,96% | 407,00 |
| 18.10.2024 | 442,20 | 443,00 | 435,40 | 436,95 | -1,00% | 488,00 |
| 17.10.2024 | 438,95 | 445,45 | 438,55 | 441,35 | 0,62% | 259,00 |
| 16.10.2024 | 435,65 | 439,40 | 431,85 | 438,65 | 0,94% | 738,00 |
| 15.10.2024 | 434,90 | 438,40 | 433,90 | 434,55 | 0,18% | 817,00 |
| 14.10.2024 | 429,65 | 438,00 | 428,85 | 433,75 | 1,39% | 2.162,00 |