406,150€
-1,96%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 413,05 | 415,30 | 404,60 | 405,90 | -2,02% | 19,00 |
| 02.09.2026 | 423,80 | 425,80 | 414,00 | 414,25 | -2,89% | 52,00 |
| 01.09.2026 | 418,45 | 427,10 | 415,75 | 426,60 | 2,02% | 44,00 |
| 31.08.2026 | 418,35 | 420,90 | 413,40 | 418,15 | -0,36% | 185,00 |
| 28.08.2026 | 417,10 | 419,90 | 415,20 | 419,65 | -0,05% | 27,00 |
| 27.08.2026 | 418,70 | 420,55 | 415,75 | 419,85 | 0,31% | 132,00 |
| 26.08.2026 | 415,75 | 420,55 | 413,45 | 418,55 | 0,41% | 50,00 |
| 25.08.2026 | 413,80 | 417,00 | 411,70 | 416,85 | 1,14% | 15,00 |
| 24.08.2026 | 411,10 | 416,60 | 410,45 | 412,15 | -0,23% | 54,00 |
| 21.08.2026 | 405,25 | 414,00 | 403,40 | 413,10 | 2,06% | 56,00 |
| 20.08.2026 | 412,10 | 416,20 | 404,75 | 404,75 | -1,56% | 18,00 |
| 19.08.2026 | 404,35 | 414,90 | 402,85 | 411,15 | 0,71% | 14,00 |
| 18.08.2026 | 390,05 | 408,35 | 389,75 | 408,25 | 3,09% | 90,00 |
| 17.08.2026 | 403,35 | 403,45 | 395,60 | 396,00 | -1,81% | 140,00 |
| 14.08.2026 | 403,10 | 404,95 | 398,80 | 403,30 | -0,07% | 42,00 |
| 13.08.2026 | 408,05 | 408,35 | 399,60 | 403,60 | -0,96% | 15,00 |
| 12.08.2026 | 405,05 | 408,30 | 400,10 | 407,50 | 1,04% | 430,00 |
| 11.08.2026 | 400,55 | 407,45 | 392,40 | 403,30 | 0,60% | 331,00 |
| 10.08.2026 | 405,85 | 406,00 | 395,85 | 400,90 | -1,09% | 326,00 |
| 07.08.2026 | 411,40 | 413,80 | 404,40 | 405,30 | -1,36% | 248,00 |
| 06.08.2026 | 394,55 | 426,50 | 394,30 | 410,90 | 8,19% | 349,00 |
| 05.08.2026 | 385,45 | 387,00 | 379,20 | 379,80 | -1,48% | 66,00 |
| 04.08.2026 | 380,85 | 386,95 | 378,70 | 385,50 | 1,59% | 31,00 |
| 03.08.2026 | 380,05 | 383,85 | 377,70 | 379,45 | 0,40% | 115,00 |
| 31.07.2026 | 376,25 | 380,40 | 371,35 | 377,95 | 1,18% | 66,00 |
| 30.07.2026 | 379,95 | 381,50 | 366,05 | 373,55 | -1,28% | 150,00 |
| 29.07.2026 | 385,75 | 389,60 | 378,10 | 378,40 | -2,20% | 13,00 |
| 28.07.2026 | 371,50 | 388,25 | 370,70 | 386,90 | 3,10% | 196,00 |
| 27.07.2026 | 370,75 | 375,65 | 368,75 | 375,25 | 2,86% | 65,00 |
| 24.07.2026 | 357,50 | 364,85 | 354,80 | 364,80 | 2,23% | 38,00 |
| 23.07.2026 | 353,00 | 359,20 | 351,90 | 356,85 | 0,99% | 50,00 |
| 22.07.2026 | 355,70 | 358,25 | 353,05 | 353,35 | -0,70% | 7,00 |
| 21.07.2026 | 361,25 | 362,80 | 352,10 | 355,85 | -1,11% | 12,00 |
| 20.07.2026 | 361,15 | 368,20 | 358,95 | 359,85 | -0,42% | 83,00 |
| 17.07.2026 | 358,95 | 367,70 | 357,00 | 361,35 | 0,07% | 87,00 |
| 16.07.2026 | 355,05 | 361,25 | 353,00 | 361,10 | 1,62% | 16,00 |
| 15.07.2026 | 362,60 | 362,70 | 354,50 | 355,35 | -1,97% | 28,00 |
| 14.07.2026 | 367,15 | 368,60 | 360,15 | 362,50 | -1,96% | 50,00 |
| 13.07.2026 | 372,70 | 376,00 | 366,35 | 369,75 | -0,12% | 229,00 |
| 10.07.2026 | 364,15 | 371,60 | 363,55 | 370,20 | 2,07% | 542,00 |
| 09.07.2026 | 369,20 | 371,20 | 360,70 | 362,70 | -1,76% | 46,00 |
| 08.07.2026 | 371,05 | 371,05 | 363,55 | 369,20 | -0,95% | 5,00 |
| 07.07.2026 | 368,90 | 377,40 | 367,20 | 372,75 | 0,51% | 550,00 |
| 06.07.2026 | 372,05 | 374,30 | 365,75 | 370,85 | 0,00% | 131,00 |
| 03.07.2026 | 370,35 | 372,00 | 368,90 | 370,85 | 1,01% | 32,00 |
| 02.07.2026 | 368,05 | 370,20 | 366,00 | 367,15 | -0,12% | 39,00 |
| 01.07.2026 | 363,20 | 371,05 | 361,50 | 367,60 | 0,85% | 18,00 |
| 30.06.2026 | 363,05 | 366,75 | 358,80 | 364,50 | 0,55% | 80,00 |
| 29.06.2026 | 355,90 | 364,60 | 351,95 | 362,50 | 3,20% | 161,00 |
| 26.06.2026 | 346,50 | 354,25 | 345,60 | 351,25 | -1,80% | 29,00 |
| 25.06.2026 | 354,50 | 359,10 | 342,00 | 357,70 | 0,87% | 1.001,00 |
| 24.06.2026 | 343,30 | 355,05 | 341,80 | 354,60 | 3,19% | 766,00 |
| 23.06.2026 | 340,15 | 347,50 | 338,45 | 343,65 | -0,03% | 8,00 |
| 22.06.2026 | 343,05 | 350,85 | 341,00 | 343,75 | 0,16% | 109,00 |
| 19.06.2026 | 344,20 | 344,45 | 340,95 | 343,20 | -0,33% | 65,00 |
| 18.06.2026 | 350,45 | 352,00 | 342,40 | 344,35 | -0,82% | 485,00 |
| 17.06.2026 | 348,40 | 350,00 | 343,50 | 347,20 | -0,30% | 7,00 |
| 16.06.2026 | 355,05 | 359,60 | 346,45 | 348,25 | -1,71% | 245,00 |
| 15.06.2026 | 359,50 | 361,90 | 351,55 | 354,30 | -0,59% | 99,00 |
| 12.06.2026 | 354,90 | 358,10 | 352,55 | 356,40 | -0,22% | 27,00 |
| 11.06.2026 | 358,05 | 361,50 | 350,95 | 357,20 | -1,22% | 11,00 |
| 10.06.2026 | 357,35 | 362,35 | 354,55 | 361,60 | 1,53% | 24,00 |
| 09.06.2026 | 353,55 | 357,15 | 349,30 | 356,15 | 1,68% | 90,00 |
| 08.06.2026 | 355,65 | 359,10 | 348,15 | 350,25 | -1,32% | 89,00 |
| 05.06.2026 | 351,65 | 356,30 | 349,70 | 354,95 | 0,33% | 96,00 |
| 04.06.2026 | 350,35 | 357,45 | 349,00 | 353,80 | 0,04% | 150,00 |
| 03.06.2026 | 357,20 | 359,40 | 352,05 | 353,65 | -1,04% | 324,00 |
| 02.06.2026 | 352,65 | 358,25 | 348,65 | 357,35 | 1,17% | 241,00 |
| 01.06.2026 | 347,20 | 357,55 | 344,30 | 353,20 | 1,65% | 326,00 |
| 29.05.2026 | 353,85 | 359,90 | 344,45 | 347,45 | -2,02% | 232,00 |
| 28.05.2026 | 351,95 | 357,25 | 348,70 | 354,60 | 0,64% | - |
| 27.05.2026 | 352,80 | 354,75 | 350,10 | 352,35 | -0,61% | 3,00 |
| 26.05.2026 | 351,20 | 355,55 | 345,75 | 354,50 | 1,11% | 178,00 |
| 25.05.2026 | 350,45 | 352,10 | 348,80 | 350,60 | 0,66% | 5,00 |
| 22.05.2026 | 345,50 | 350,75 | 343,30 | 348,30 | 1,21% | 96,00 |
| 21.05.2026 | 340,50 | 344,80 | 337,55 | 344,15 | 0,54% | 28,00 |
| 20.05.2026 | 344,30 | 347,90 | 337,80 | 342,30 | -0,74% | 356,00 |
| 19.05.2026 | 351,45 | 354,40 | 343,10 | 344,85 | -0,53% | 111,00 |
| 18.05.2026 | 336,10 | 347,80 | 335,55 | 346,70 | 2,30% | 150,00 |
| 15.05.2026 | 340,75 | 343,20 | 336,70 | 338,90 | -0,70% | 167,00 |
| 14.05.2026 | 340,45 | 344,60 | 336,80 | 341,30 | 0,57% | 73,00 |
| 13.05.2026 | 334,05 | 339,85 | 330,00 | 339,35 | 1,31% | 1.337,00 |
| 12.05.2026 | 332,70 | 341,20 | 330,90 | 334,95 | 0,33% | 93,00 |
| 11.05.2026 | 326,35 | 338,90 | 325,75 | 333,85 | 2,63% | 88,00 |
| 08.05.2026 | 366,30 | 366,65 | 323,60 | 325,30 | -11,76% | 2.055,00 |
| 07.05.2026 | 368,85 | 372,90 | 365,65 | 368,65 | 0,14% | 63,00 |
| 06.05.2026 | 374,65 | 375,60 | 363,20 | 368,15 | -1,71% | 198,00 |
| 05.05.2026 | 375,40 | 380,70 | 372,60 | 374,55 | 0,33% | 245,00 |
| 04.05.2026 | 372,05 | 376,65 | 369,80 | 373,30 | -0,20% | 20,00 |
| 30.04.2026 | 366,85 | 375,40 | 366,30 | 374,05 | 1,82% | 38,00 |
| 29.04.2026 | 372,35 | 373,10 | 362,85 | 367,35 | -0,86% | 88,00 |
| 28.04.2026 | 368,30 | 371,50 | 366,50 | 370,55 | 0,30% | 79,00 |
| 27.04.2026 | 373,55 | 373,70 | 367,55 | 369,45 | -1,10% | 106,00 |
| 24.04.2026 | 380,15 | 380,75 | 373,55 | 373,55 | -1,32% | 32,00 |
| 23.04.2026 | 376,10 | 380,10 | 374,60 | 378,55 | 0,91% | 104,00 |
| 22.04.2026 | 381,05 | 382,75 | 375,00 | 375,15 | -1,33% | 37,00 |
| 21.04.2026 | 380,00 | 383,40 | 377,35 | 380,20 | 0,34% | 54,00 |
| 20.04.2026 | 373,65 | 382,15 | 373,60 | 378,90 | 0,89% | 30,00 |
| 17.04.2026 | 377,55 | 378,90 | 373,40 | 375,55 | -0,32% | 56,00 |
| 16.04.2026 | 373,40 | 377,00 | 372,20 | 376,75 | 0,87% | 38,00 |