366,650€
0,63%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 364,50 | 365,20 | 364,50 | 365,20 | 0,80% | 18,00 |
| 05.06.2025 | 364,90 | 365,50 | 362,30 | 362,30 | -2,19% | 52,00 |
| 04.06.2025 | 370,40 | 370,40 | 370,40 | 370,40 | -0,51% | - |
| 03.06.2025 | 364,70 | 372,30 | 364,70 | 372,30 | 2,34% | 7,00 |
| 02.06.2025 | 362,50 | 363,80 | 362,50 | 363,80 | -1,46% | 10,00 |
| 30.05.2025 | 369,20 | 369,20 | 369,20 | 369,20 | -1,42% | - |
| 29.05.2025 | 377,80 | 377,80 | 374,50 | 374,50 | 0,97% | 78,00 |
| 28.05.2025 | 370,80 | 370,90 | 370,80 | 370,90 | -0,11% | 29,00 |
| 27.05.2025 | 371,30 | 371,30 | 371,30 | 371,30 | -0,46% | - |
| 26.05.2025 | 369,70 | 373,00 | 369,70 | 373,00 | 1,44% | 16,00 |
| 23.05.2025 | 370,90 | 370,90 | 367,70 | 367,70 | -2,42% | 178,00 |
| 22.05.2025 | 375,40 | 376,80 | 375,40 | 376,80 | 0,48% | 60,00 |
| 21.05.2025 | 370,50 | 375,00 | 369,50 | 375,00 | -0,79% | 48,00 |
| 20.05.2025 | 376,30 | 378,00 | 376,30 | 378,00 | 0,69% | 20,00 |
| 19.05.2025 | 375,40 | 375,40 | 375,40 | 375,40 | -1,60% | - |
| 16.05.2025 | 379,00 | 382,50 | 379,00 | 381,50 | 0,98% | 95,00 |
| 15.05.2025 | 368,50 | 377,80 | 368,50 | 377,80 | 2,44% | 2,00 |
| 14.05.2025 | 368,80 | 368,80 | 368,80 | 368,80 | -0,86% | - |
| 13.05.2025 | 372,00 | 372,00 | 372,00 | 372,00 | 0,54% | 26,00 |
| 12.05.2025 | 365,50 | 374,00 | 365,50 | 370,00 | 1,34% | 42,00 |
| 09.05.2025 | 364,40 | 365,10 | 364,40 | 365,10 | -1,78% | 30,00 |
| 08.05.2025 | 368,60 | 371,70 | 368,60 | 371,70 | 1,84% | 7,00 |
| 07.05.2025 | 364,10 | 366,50 | 364,10 | 365,00 | 2,70% | 67,00 |
| 06.05.2025 | 356,60 | 356,60 | 354,70 | 355,40 | -0,45% | 29,00 |
| 05.05.2025 | 355,90 | 357,00 | 355,90 | 357,00 | -7,03% | 90,00 |
| 02.05.2025 | 387,40 | 387,40 | 383,00 | 384,00 | 0,37% | 160,00 |
| 30.04.2025 | 382,10 | 382,80 | 382,10 | 382,60 | 0,66% | 56,00 |
| 29.04.2025 | 377,60 | 380,10 | 377,60 | 380,10 | 0,56% | 2,00 |
| 28.04.2025 | 378,00 | 378,00 | 378,00 | 378,00 | 0,00% | - |
| 25.04.2025 | 378,00 | 378,00 | 378,00 | 378,00 | 0,13% | 28,00 |
| 24.04.2025 | 373,00 | 377,50 | 373,00 | 377,50 | 0,94% | 77,00 |
| 23.04.2025 | 373,00 | 374,60 | 373,00 | 374,00 | 4,85% | 21,00 |
| 22.04.2025 | 356,70 | 356,70 | 356,70 | 356,70 | -4,27% | - |
| 17.04.2025 | 372,60 | 372,60 | 372,60 | 372,60 | -0,83% | - |
| 16.04.2025 | 375,70 | 375,70 | 375,70 | 375,70 | 0,16% | - |
| 15.04.2025 | 374,70 | 375,10 | 374,70 | 375,10 | -0,50% | 10,00 |
| 14.04.2025 | 375,60 | 377,00 | 375,60 | 377,00 | 1,54% | 5,00 |
| 11.04.2025 | 371,30 | 371,30 | 371,30 | 371,30 | -0,99% | - |
| 10.04.2025 | 375,50 | 375,50 | 375,00 | 375,00 | 5,34% | 7,00 |
| 09.04.2025 | 350,00 | 356,00 | 349,00 | 356,00 | -4,04% | 79,00 |
| 08.04.2025 | 371,00 | 371,00 | 371,00 | 371,00 | 1,50% | - |
| 07.04.2025 | 345,00 | 365,50 | 330,00 | 365,50 | -4,32% | 119,00 |
| 04.04.2025 | 391,20 | 391,20 | 382,00 | 382,00 | -1,29% | 50,00 |
| 03.04.2025 | 389,40 | 390,00 | 387,00 | 387,00 | -4,04% | 56,00 |
| 02.04.2025 | 403,30 | 403,30 | 403,30 | 403,30 | -0,67% | - |
| 01.04.2025 | 403,40 | 406,00 | 403,40 | 406,00 | 1,83% | 13,00 |
| 31.03.2025 | 398,70 | 398,70 | 398,70 | 398,70 | -0,05% | - |
| 28.03.2025 | 399,10 | 399,10 | 398,90 | 398,90 | -0,25% | 22,00 |
| 27.03.2025 | 399,90 | 399,90 | 399,90 | 399,90 | 0,48% | - |
| 26.03.2025 | 398,00 | 398,00 | 398,00 | 398,00 | 0,51% | - |
| 25.03.2025 | 396,00 | 396,00 | 396,00 | 396,00 | 0,46% | - |
| 24.03.2025 | 392,00 | 394,20 | 392,00 | 394,20 | 1,65% | 9,00 |
| 21.03.2025 | 387,80 | 387,80 | 387,80 | 387,80 | -0,82% | - |
| 20.03.2025 | 390,00 | 392,00 | 390,00 | 391,00 | 1,30% | 94,00 |
| 19.03.2025 | 383,00 | 386,00 | 383,00 | 386,00 | 0,21% | 60,00 |
| 18.03.2025 | 384,20 | 385,80 | 383,70 | 385,20 | 1,48% | 71,00 |
| 17.03.2025 | 379,60 | 379,60 | 379,60 | 379,60 | -0,76% | - |
| 14.03.2025 | 382,50 | 382,50 | 382,50 | 382,50 | 1,30% | - |
| 13.03.2025 | 377,60 | 377,60 | 377,60 | 377,60 | 0,13% | - |
| 12.03.2025 | 376,80 | 377,10 | 376,80 | 377,10 | 0,24% | 36,00 |
| 11.03.2025 | 381,90 | 381,90 | 376,20 | 376,20 | -3,19% | 504,00 |
| 10.03.2025 | 388,30 | 388,60 | 385,00 | 388,60 | 1,38% | 601,00 |
| 07.03.2025 | 390,10 | 390,10 | 383,30 | 383,30 | -1,72% | 180,00 |
| 06.03.2025 | 393,50 | 393,50 | 389,30 | 390,00 | 0,18% | 256,00 |
| 05.03.2025 | 397,00 | 397,00 | 389,30 | 389,30 | -2,43% | 80,00 |
| 04.03.2025 | 406,90 | 406,90 | 399,00 | 399,00 | -2,44% | 103,00 |
| 03.03.2025 | 422,70 | 423,70 | 409,00 | 409,00 | -0,87% | 296,00 |
| 28.02.2025 | 412,60 | 412,60 | 412,60 | 412,60 | 1,33% | - |
| 27.02.2025 | 407,20 | 407,20 | 407,20 | 407,20 | 0,15% | - |
| 26.02.2025 | 407,00 | 408,00 | 406,60 | 406,60 | 1,57% | 28,00 |
| 25.02.2025 | 401,00 | 401,00 | 400,30 | 400,30 | 0,05% | 3,00 |
| 24.02.2025 | 402,00 | 403,40 | 400,10 | 400,10 | -3,22% | 79,00 |
| 21.02.2025 | 413,40 | 413,40 | 413,40 | 413,40 | -1,27% | - |
| 20.02.2025 | 419,70 | 419,70 | 418,70 | 418,70 | 1,92% | 35,00 |
| 19.02.2025 | 406,90 | 416,50 | 405,80 | 410,80 | -1,49% | 179,00 |
| 18.02.2025 | 417,60 | 419,00 | 417,00 | 417,00 | 0,24% | 166,00 |
| 17.02.2025 | 417,30 | 420,20 | 415,00 | 416,00 | 0,12% | 229,00 |
| 14.02.2025 | 444,90 | 444,90 | 415,50 | 415,50 | -6,94% | 127,00 |
| 13.02.2025 | 447,70 | 447,70 | 446,50 | 446,50 | -0,71% | 17,00 |
| 12.02.2025 | 456,80 | 457,80 | 449,70 | 449,70 | -2,13% | 115,00 |
| 11.02.2025 | 465,90 | 466,90 | 459,50 | 459,50 | -1,71% | 78,00 |
| 10.02.2025 | 464,10 | 467,50 | 464,10 | 467,50 | 0,86% | 66,00 |
| 07.02.2025 | 463,50 | 463,50 | 463,50 | 463,50 | 0,09% | - |
| 06.02.2025 | 463,10 | 463,10 | 463,10 | 463,10 | 2,96% | - |
| 05.02.2025 | 449,80 | 449,80 | 449,80 | 449,80 | -0,57% | - |
| 04.02.2025 | 458,10 | 458,10 | 452,40 | 452,40 | -1,69% | 40,00 |
| 03.02.2025 | 452,30 | 460,20 | 449,50 | 460,20 | 1,99% | 39,00 |
| 31.01.2025 | 454,70 | 459,00 | 451,20 | 451,20 | 1,42% | 53,00 |
| 30.01.2025 | 444,90 | 444,90 | 444,90 | 444,90 | -0,69% | 1,00 |
| 29.01.2025 | 444,90 | 449,20 | 444,90 | 448,00 | 0,36% | 56,00 |
| 28.01.2025 | 446,40 | 446,40 | 446,40 | 446,40 | -0,93% | 4,00 |
| 27.01.2025 | 453,50 | 454,20 | 450,60 | 450,60 | -1,18% | 117,00 |
| 24.01.2025 | 454,50 | 456,00 | 454,50 | 456,00 | 0,13% | 22,00 |
| 23.01.2025 | 452,60 | 455,40 | 452,60 | 455,40 | 0,40% | 55,00 |
| 22.01.2025 | 450,00 | 453,60 | 449,60 | 453,60 | 1,41% | 175,00 |
| 21.01.2025 | 447,30 | 451,00 | 447,30 | 447,30 | -0,45% | 56,00 |
| 20.01.2025 | 450,20 | 451,10 | 449,30 | 449,30 | -0,77% | 37,00 |
| 17.01.2025 | 449,30 | 452,80 | 449,30 | 452,80 | 1,34% | 44,00 |
| 16.01.2025 | 446,80 | 446,80 | 446,80 | 446,80 | 0,52% | - |
| 15.01.2025 | 447,20 | 451,50 | 444,50 | 444,50 | -0,34% | 68,00 |