380,400€
0,14%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2025 | 379,60 | 380,30 | 374,55 | 378,90 | 0,73% | 22,00 |
| 24.04.2025 | 373,80 | 377,75 | 370,70 | 376,15 | 0,28% | 54,00 |
| 23.04.2025 | 375,20 | 378,65 | 370,90 | 375,10 | 2,05% | 203,00 |
| 22.04.2025 | 356,70 | 368,55 | 356,40 | 367,55 | -0,69% | 336,00 |
| 17.04.2025 | 373,65 | 375,45 | 368,65 | 370,10 | 0,03% | 92,00 |
| 16.04.2025 | 374,50 | 379,25 | 367,35 | 370,00 | -3,07% | 152,00 |
| 15.04.2025 | 374,75 | 381,75 | 374,20 | 381,70 | 1,61% | 48,00 |
| 14.04.2025 | 376,20 | 380,50 | 372,60 | 375,65 | 0,99% | 158,00 |
| 11.04.2025 | 372,25 | 376,70 | 359,25 | 371,95 | 0,39% | 200,00 |
| 10.04.2025 | 377,95 | 378,85 | 361,55 | 370,50 | -2,81% | 153,00 |
| 09.04.2025 | 348,60 | 383,55 | 348,10 | 381,20 | 5,95% | 330,00 |
| 08.04.2025 | 371,75 | 383,90 | 356,80 | 359,80 | -2,72% | 384,00 |
| 07.04.2025 | 348,65 | 380,40 | 328,95 | 369,85 | 0,74% | 719,00 |
| 04.04.2025 | 391,90 | 398,25 | 367,00 | 367,15 | -7,18% | 905,00 |
| 03.04.2025 | 394,50 | 399,40 | 375,00 | 395,55 | -1,89% | 923,00 |
| 02.04.2025 | 403,05 | 404,90 | 397,10 | 403,15 | -0,24% | 190,00 |
| 01.04.2025 | 402,95 | 407,50 | 401,75 | 404,10 | -0,25% | 370,00 |
| 31.03.2025 | 399,05 | 406,45 | 391,00 | 405,10 | 1,21% | 842,00 |
| 28.03.2025 | 399,95 | 401,65 | 397,90 | 400,25 | -0,06% | 29,00 |
| 27.03.2025 | 400,55 | 401,70 | 396,60 | 400,50 | -0,17% | 108,00 |
| 26.03.2025 | 398,60 | 404,20 | 397,10 | 401,20 | 0,49% | 55,00 |
| 25.03.2025 | 397,80 | 402,90 | 396,00 | 399,25 | 0,44% | 307,00 |
| 24.03.2025 | 394,10 | 398,70 | 392,30 | 397,50 | 1,57% | 95,00 |
| 21.03.2025 | 390,00 | 392,05 | 384,40 | 391,35 | 0,59% | 112,00 |
| 20.03.2025 | 391,40 | 393,70 | 387,45 | 389,05 | 0,06% | 28,00 |
| 19.03.2025 | 386,85 | 390,05 | 385,40 | 388,80 | 0,86% | 119,00 |
| 18.03.2025 | 384,95 | 387,90 | 381,70 | 385,50 | -0,12% | 162,00 |
| 17.03.2025 | 380,95 | 387,95 | 378,00 | 385,95 | 0,74% | 772,00 |
| 14.03.2025 | 385,00 | 386,00 | 378,90 | 383,10 | 0,30% | 122,00 |
| 13.03.2025 | 378,20 | 383,95 | 372,80 | 381,95 | 0,65% | 60,00 |
| 12.03.2025 | 377,80 | 384,70 | 376,70 | 379,50 | 0,65% | 164,00 |
| 11.03.2025 | 381,40 | 382,60 | 375,80 | 377,05 | -1,76% | 643,00 |
| 10.03.2025 | 387,70 | 390,15 | 380,90 | 383,80 | -1,56% | 733,00 |
| 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 |