409,300€
-0,85%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 410,15 | 411,20 | 409,30 | 409,50 | -0,80% | 26,00 |
| 12.09.2025 | 418,25 | 419,50 | 411,20 | 412,80 | -1,16% | 43,00 |
| 11.09.2025 | 412,10 | 418,15 | 409,00 | 417,65 | 1,19% | 127,00 |
| 10.09.2025 | 409,30 | 413,40 | 407,70 | 412,75 | 1,07% | 79,00 |
| 09.09.2025 | 406,60 | 409,00 | 403,30 | 408,40 | 0,46% | 167,00 |
| 08.09.2025 | 408,95 | 409,90 | 405,10 | 406,55 | -0,56% | 117,00 |
| 05.09.2025 | 410,85 | 411,70 | 404,70 | 408,85 | -0,45% | 263,00 |
| 04.09.2025 | 407,05 | 410,90 | 406,85 | 410,70 | 0,92% | 55,00 |
| 03.09.2025 | 411,80 | 414,35 | 403,00 | 406,95 | -1,09% | 307,00 |
| 02.09.2025 | 403,65 | 411,60 | 401,60 | 411,45 | 1,72% | 123,00 |
| 01.09.2025 | 403,00 | 404,90 | 402,00 | 404,50 | 0,24% | 53,00 |
| 29.08.2025 | 402,50 | 405,25 | 400,95 | 403,55 | 0,27% | 80,00 |
| 28.08.2025 | 398,50 | 402,75 | 395,95 | 402,45 | 0,76% | 57,00 |
| 27.08.2025 | 392,20 | 400,60 | 392,20 | 399,40 | 2,06% | 35,00 |
| 26.08.2025 | 395,60 | 396,35 | 387,75 | 391,35 | -1,32% | 174,00 |
| 25.08.2025 | 395,10 | 397,15 | 392,30 | 396,60 | 0,72% | 105,00 |
| 22.08.2025 | 398,85 | 401,05 | 393,10 | 393,75 | -1,12% | 28,00 |
| 21.08.2025 | 396,90 | 398,90 | 394,45 | 398,20 | 0,39% | 24,00 |
| 20.08.2025 | 394,40 | 397,85 | 393,90 | 396,65 | 0,37% | 18,00 |
| 19.08.2025 | 394,90 | 400,40 | 394,05 | 395,20 | -0,06% | 894,00 |
| 18.08.2025 | 393,80 | 395,95 | 392,60 | 395,45 | 0,50% | 61,00 |
| 15.08.2025 | 396,80 | 396,90 | 390,90 | 393,50 | -0,74% | 229,00 |
| 14.08.2025 | 401,05 | 402,90 | 396,15 | 396,45 | -1,38% | 15,00 |
| 13.08.2025 | 403,30 | 403,90 | 399,20 | 402,00 | -0,53% | 108,00 |
| 12.08.2025 | 396,80 | 406,15 | 396,45 | 404,15 | 1,63% | 99,00 |
| 11.08.2025 | 388,95 | 400,25 | 388,70 | 397,65 | 1,96% | 348,00 |
| 08.08.2025 | 382,40 | 392,80 | 372,95 | 390,00 | 1,93% | 134,00 |
| 07.08.2025 | 379,55 | 383,30 | 378,65 | 382,60 | 0,84% | 204,00 |
| 06.08.2025 | 376,20 | 379,80 | 372,30 | 379,40 | 1,08% | 114,00 |
| 05.08.2025 | 381,85 | 383,65 | 374,75 | 375,35 | -1,30% | 40,00 |
| 04.08.2025 | 378,90 | 385,80 | 377,80 | 380,30 | 0,72% | 95,00 |
| 01.08.2025 | 383,15 | 386,00 | 372,15 | 377,60 | -1,82% | 289,00 |
| 31.07.2025 | 384,70 | 386,70 | 382,45 | 384,60 | 0,71% | 308,00 |
| 30.07.2025 | 376,20 | 382,10 | 375,00 | 381,90 | 1,70% | 256,00 |
| 29.07.2025 | 371,95 | 377,70 | 371,60 | 375,50 | 1,23% | 164,00 |
| 28.07.2025 | 366,85 | 371,55 | 366,30 | 370,95 | 1,76% | 339,00 |
| 25.07.2025 | 362,45 | 364,90 | 360,40 | 364,55 | 0,89% | 89,00 |
| 24.07.2025 | 358,75 | 361,45 | 358,10 | 361,35 | 0,77% | 60,00 |
| 23.07.2025 | 360,10 | 361,05 | 357,80 | 358,60 | 0,04% | 130,00 |
| 22.07.2025 | 360,05 | 362,30 | 356,80 | 358,45 | -0,50% | 10,00 |
| 21.07.2025 | 361,90 | 363,05 | 357,50 | 360,25 | -0,44% | 132,00 |
| 18.07.2025 | 363,25 | 363,60 | 361,00 | 361,85 | -0,32% | 97,00 |
| 17.07.2025 | 358,30 | 364,40 | 357,40 | 363,00 | 1,45% | 53,00 |
| 16.07.2025 | 354,40 | 359,85 | 351,00 | 357,80 | 1,49% | 378,00 |
| 15.07.2025 | 355,10 | 357,40 | 352,50 | 352,55 | -0,62% | 203,00 |
| 14.07.2025 | 354,40 | 357,20 | 353,60 | 354,75 | -0,39% | 97,00 |
| 11.07.2025 | 356,30 | 358,25 | 354,40 | 356,15 | -0,36% | 116,00 |
| 10.07.2025 | 355,25 | 359,35 | 354,15 | 357,45 | 0,32% | 102,00 |
| 09.07.2025 | 355,40 | 357,70 | 354,45 | 356,30 | 0,06% | 138,00 |
| 08.07.2025 | 363,55 | 364,90 | 355,20 | 356,10 | -2,04% | 251,00 |
| 07.07.2025 | 358,90 | 364,40 | 358,70 | 363,50 | 1,52% | 71,00 |
| 04.07.2025 | 359,15 | 360,10 | 357,10 | 358,05 | -0,84% | 22,00 |
| 03.07.2025 | 358,50 | 362,90 | 357,85 | 361,10 | 1,02% | 54,00 |
| 02.07.2025 | 361,90 | 362,70 | 353,55 | 357,45 | -0,94% | 47,00 |
| 01.07.2025 | 356,20 | 362,80 | 354,25 | 360,85 | 1,41% | 80,00 |
| 30.06.2025 | 357,60 | 360,10 | 355,10 | 355,85 | -0,39% | 257,00 |
| 27.06.2025 | 355,80 | 358,15 | 353,80 | 357,25 | 0,53% | 102,00 |
| 26.06.2025 | 359,10 | 359,65 | 351,65 | 355,35 | -1,15% | 247,00 |
| 25.06.2025 | 360,35 | 361,60 | 358,60 | 359,50 | -0,14% | 61,00 |
| 24.06.2025 | 356,65 | 361,10 | 354,25 | 360,00 | 1,51% | 224,00 |
| 23.06.2025 | 352,50 | 355,70 | 350,85 | 354,65 | 0,55% | 34,00 |
| 20.06.2025 | 350,60 | 357,45 | 349,80 | 352,70 | 1,05% | 65,00 |
| 19.06.2025 | 352,15 | 352,45 | 348,85 | 349,05 | -0,99% | 76,00 |
| 18.06.2025 | 353,70 | 354,75 | 351,90 | 352,55 | -0,34% | 67,00 |
| 17.06.2025 | 351,10 | 354,20 | 348,80 | 353,75 | 0,47% | 98,00 |
| 16.06.2025 | 353,90 | 356,00 | 351,90 | 352,10 | -0,21% | 191,00 |
| 13.06.2025 | 351,95 | 358,50 | 348,00 | 352,85 | -0,93% | 561,00 |
| 12.06.2025 | 353,90 | 357,45 | 349,95 | 356,15 | 0,06% | 179,00 |
| 11.06.2025 | 359,80 | 361,80 | 355,45 | 355,95 | -1,33% | 398,00 |
| 10.06.2025 | 361,05 | 363,50 | 358,90 | 360,75 | -0,18% | 338,00 |
| 09.06.2025 | 365,45 | 368,70 | 361,05 | 361,40 | -1,42% | 342,00 |
| 06.06.2025 | 365,05 | 369,65 | 364,80 | 366,60 | 0,84% | 120,00 |
| 05.06.2025 | 365,45 | 367,00 | 360,30 | 363,55 | -0,63% | 50,00 |
| 04.06.2025 | 371,60 | 372,15 | 365,70 | 365,85 | -1,60% | 78,00 |
| 03.06.2025 | 365,80 | 373,55 | 364,30 | 371,80 | 1,56% | 271,00 |
| 02.06.2025 | 363,15 | 366,10 | 360,85 | 366,10 | 0,03% | 159,00 |
| 30.05.2025 | 368,85 | 369,70 | 361,40 | 366,00 | -0,50% | 76,00 |
| 29.05.2025 | 378,40 | 379,90 | 363,60 | 367,85 | -1,17% | 160,00 |
| 28.05.2025 | 371,15 | 376,40 | 367,45 | 372,20 | 0,43% | 210,00 |
| 27.05.2025 | 372,00 | 375,35 | 369,85 | 370,60 | -0,58% | 12,00 |
| 26.05.2025 | 370,55 | 373,10 | 370,35 | 372,75 | 1,03% | 18,00 |
| 23.05.2025 | 372,10 | 372,50 | 366,30 | 368,95 | -1,35% | 209,00 |
| 22.05.2025 | 376,90 | 379,05 | 372,65 | 374,00 | -0,74% | 68,00 |
| 21.05.2025 | 372,15 | 378,25 | 368,70 | 376,80 | 0,44% | 188,00 |
| 20.05.2025 | 376,00 | 379,10 | 373,95 | 375,15 | -0,85% | 139,00 |
| 19.05.2025 | 375,75 | 380,05 | 371,30 | 378,35 | -0,50% | 165,00 |
| 16.05.2025 | 379,05 | 381,70 | 376,10 | 380,25 | 0,11% | 17,00 |
| 15.05.2025 | 369,55 | 380,70 | 367,70 | 379,85 | 2,25% | 101,00 |
| 14.05.2025 | 369,75 | 373,00 | 366,40 | 371,50 | 0,57% | 79,00 |
| 13.05.2025 | 370,30 | 375,35 | 368,75 | 369,40 | -0,62% | 64,00 |
| 12.05.2025 | 363,05 | 377,05 | 361,40 | 371,70 | 3,05% | 327,00 |
| 09.05.2025 | 365,85 | 366,65 | 359,05 | 360,70 | -1,29% | 183,00 |
| 08.05.2025 | 370,00 | 371,40 | 362,60 | 365,40 | -0,53% | 79,00 |
| 07.05.2025 | 364,80 | 368,25 | 362,75 | 367,35 | 1,10% | 111,00 |
| 06.05.2025 | 356,55 | 363,55 | 353,70 | 363,35 | 1,55% | 107,00 |
| 05.05.2025 | 356,95 | 360,10 | 351,80 | 357,80 | -0,60% | 191,00 |
| 02.05.2025 | 385,70 | 386,70 | 350,10 | 359,95 | -7,55% | 424,00 |
| 30.04.2025 | 381,40 | 389,35 | 378,40 | 389,35 | 1,57% | 2,00 |
| 29.04.2025 | 378,70 | 384,70 | 375,10 | 383,35 | 1,59% | 181,00 |
| 28.04.2025 | 379,20 | 381,70 | 375,95 | 377,35 | -0,41% | 122,00 |