465,450€
-3,22%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 425,05 | 429,50 | 423,80 | 427,80 | 0,52% | 596,00 |
| 10.10.2024 | 425,95 | 436,90 | 422,50 | 425,60 | -0,47% | 867,00 |
| 09.10.2024 | 415,90 | 427,70 | 415,50 | 427,60 | 2,48% | 380,00 |
| 08.10.2024 | 408,55 | 418,05 | 407,85 | 417,25 | 1,88% | 394,00 |
| 07.10.2024 | 410,60 | 418,00 | 407,55 | 409,55 | -0,15% | 794,00 |
| 04.10.2024 | 408,05 | 412,55 | 406,70 | 410,15 | 1,47% | 374,00 |
| 03.10.2024 | 406,25 | 409,80 | 402,55 | 404,20 | -0,74% | 99,00 |
| 02.10.2024 | 404,85 | 408,20 | 403,00 | 407,20 | 0,47% | 343,00 |
| 01.10.2024 | 404,10 | 409,90 | 403,15 | 405,30 | 0,27% | 661,00 |
| 30.09.2024 | 397,10 | 404,30 | 397,10 | 404,20 | 1,10% | 393,00 |
| 27.09.2024 | 401,10 | 404,50 | 397,10 | 399,80 | -0,40% | 485,00 |
| 26.09.2024 | 408,30 | 409,90 | 400,35 | 401,40 | -0,91% | 253,00 |
| 25.09.2024 | 401,05 | 406,10 | 400,50 | 405,10 | 0,52% | 252,00 |
| 24.09.2024 | 404,80 | 404,90 | 398,50 | 403,00 | 0,19% | 361,00 |
| 23.09.2024 | 401,00 | 402,50 | 396,90 | 402,25 | 1,48% | 270,00 |
| 20.09.2024 | 392,20 | 396,70 | 389,70 | 396,40 | 0,97% | 126,00 |
| 19.09.2024 | 398,30 | 399,90 | 391,75 | 392,60 | -0,15% | 185,00 |
| 18.09.2024 | 394,90 | 396,60 | 389,50 | 393,20 | -0,38% | 116,00 |
| 17.09.2024 | 398,60 | 400,40 | 393,55 | 394,70 | -0,93% | 115,00 |
| 16.09.2024 | 397,70 | 400,15 | 395,10 | 398,40 | -0,18% | 126,00 |
| 13.09.2024 | 395,70 | 399,35 | 393,80 | 399,10 | 0,20% | 15,00 |
| 12.09.2024 | 396,85 | 398,50 | 393,20 | 398,30 | 0,57% | 125,00 |
| 11.09.2024 | 394,40 | 398,90 | 389,70 | 396,05 | -0,29% | 49,00 |
| 10.09.2024 | 396,10 | 401,20 | 394,70 | 397,20 | -0,09% | 106,00 |
| 09.09.2024 | 391,65 | 398,40 | 391,45 | 397,55 | 2,07% | 52,00 |
| 06.09.2024 | 392,90 | 396,80 | 388,25 | 389,50 | -0,90% | 187,00 |
| 05.09.2024 | 394,30 | 394,60 | 389,20 | 393,05 | -0,49% | 103,00 |
| 04.09.2024 | 395,05 | 401,35 | 393,00 | 395,00 | -0,89% | 193,00 |
| 03.09.2024 | 397,10 | 405,70 | 395,10 | 398,55 | 0,13% | 485,00 |
| 02.09.2024 | 401,55 | 403,90 | 394,40 | 398,05 | -0,51% | 557,00 |
| 30.08.2024 | 396,25 | 401,75 | 393,40 | 400,10 | 1,38% | 166,00 |
| 29.08.2024 | 388,85 | 396,30 | 388,55 | 394,65 | 0,80% | 156,00 |
| 28.08.2024 | 387,30 | 393,60 | 386,70 | 391,50 | 1,10% | 115,00 |
| 27.08.2024 | 385,75 | 388,40 | 383,60 | 387,25 | 0,53% | 127,00 |
| 26.08.2024 | 385,00 | 388,00 | 383,10 | 385,20 | 0,17% | 75,00 |
| 23.08.2024 | 383,40 | 385,70 | 382,05 | 384,55 | 0,88% | 133,00 |
| 22.08.2024 | 381,85 | 384,50 | 381,10 | 381,20 | -0,10% | 168,00 |
| 21.08.2024 | 383,50 | 386,90 | 380,45 | 381,60 | -0,40% | 696,00 |
| 20.08.2024 | 382,00 | 384,70 | 378,55 | 383,15 | 0,67% | 280,00 |
| 19.08.2024 | 381,55 | 386,00 | 379,50 | 380,60 | -0,39% | 527,00 |
| 16.08.2024 | 386,55 | 389,80 | 381,50 | 382,10 | -0,56% | 441,00 |
| 15.08.2024 | 383,75 | 389,40 | 380,10 | 384,25 | 1,04% | 412,00 |
| 14.08.2024 | 375,00 | 380,80 | 372,10 | 380,30 | 1,39% | 531,00 |
| 13.08.2024 | 378,65 | 383,80 | 374,60 | 375,10 | -0,52% | 136,00 |
| 12.08.2024 | 377,00 | 379,30 | 374,65 | 377,05 | 0,09% | 76,00 |
| 09.08.2024 | 377,45 | 381,00 | 372,20 | 376,70 | -0,21% | 151,00 |
| 08.08.2024 | 369,80 | 378,05 | 369,45 | 377,50 | 1,97% | 75,00 |
| 07.08.2024 | 372,55 | 377,75 | 370,05 | 370,20 | 0,33% | 33,00 |
| 06.08.2024 | 371,40 | 376,80 | 365,15 | 369,00 | 1,11% | 110,00 |
| 05.08.2024 | 355,20 | 374,70 | 335,00 | 364,95 | -2,86% | 808,00 |
| 02.08.2024 | 363,70 | 375,75 | 361,90 | 375,70 | 1,97% | 71,00 |
| 01.08.2024 | 372,15 | 375,80 | 365,75 | 368,45 | -0,07% | 333,00 |
| 31.07.2024 | 370,65 | 372,00 | 364,50 | 368,70 | 0,66% | 155,00 |
| 30.07.2024 | 365,35 | 372,40 | 364,40 | 366,30 | 0,26% | 13,00 |
| 29.07.2024 | 365,15 | 368,90 | 363,65 | 365,35 | 0,81% | 116,00 |
| 26.07.2024 | 356,70 | 364,30 | 355,60 | 362,40 | 1,94% | 37,00 |
| 25.07.2024 | 361,00 | 364,45 | 355,15 | 355,50 | -1,25% | 373,00 |
| 24.07.2024 | 363,50 | 365,30 | 359,50 | 360,00 | -1,48% | 58,00 |
| 23.07.2024 | 362,55 | 368,00 | 360,90 | 365,40 | 0,45% | 46,00 |
| 22.07.2024 | 359,80 | 363,75 | 359,25 | 363,75 | 1,62% | 83,00 |
| 19.07.2024 | 363,45 | 363,75 | 357,15 | 357,95 | -1,09% | 56,00 |
| 18.07.2024 | 361,60 | 363,10 | 358,90 | 361,90 | 0,35% | 180,00 |
| 17.07.2024 | 361,65 | 363,00 | 356,00 | 360,65 | -0,81% | 161,00 |
| 16.07.2024 | 363,05 | 366,45 | 360,70 | 363,60 | 0,57% | 90,00 |
| 15.07.2024 | 356,30 | 362,05 | 354,60 | 361,55 | 1,08% | 166,00 |
| 12.07.2024 | 357,30 | 361,60 | 352,90 | 357,70 | 0,01% | 109,00 |
| 11.07.2024 | 360,30 | 361,90 | 355,80 | 357,65 | -0,96% | 129,00 |
| 10.07.2024 | 361,70 | 362,90 | 358,45 | 361,10 | -0,03% | 86,00 |
| 09.07.2024 | 362,25 | 363,90 | 360,20 | 361,20 | 0,22% | 91,00 |