473,150€
0,52%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 472,90 | 473,70 | 471,90 | 473,10 | 0,51% | 11,00 |
| 21.11.2024 | 466,60 | 470,70 | 466,60 | 470,70 | 1,51% | 1,00 |
| 20.11.2024 | 460,50 | 463,70 | 460,50 | 463,70 | 0,19% | 5,00 |
| 19.11.2024 | 462,80 | 462,80 | 462,80 | 462,80 | -0,09% | - |
| 18.11.2024 | 465,00 | 465,00 | 463,20 | 463,20 | -0,69% | 20,00 |
| 15.11.2024 | 467,00 | 467,00 | 465,00 | 466,40 | -0,98% | 55,00 |
| 14.11.2024 | 469,30 | 472,00 | 469,30 | 471,00 | -0,17% | 94,00 |
| 13.11.2024 | 466,20 | 471,80 | 466,20 | 471,80 | 1,03% | 10,00 |
| 12.11.2024 | 467,80 | 472,70 | 467,00 | 467,00 | -0,64% | 165,00 |
| 11.11.2024 | 474,00 | 480,00 | 470,00 | 470,00 | 0,71% | 76,00 |
| 08.11.2024 | 435,20 | 466,70 | 435,20 | 466,70 | 7,51% | 69,00 |
| 07.11.2024 | 436,20 | 436,80 | 434,10 | 434,10 | -1,09% | 122,00 |
| 06.11.2024 | 437,60 | 440,00 | 437,60 | 438,90 | 4,38% | 83,00 |
| 05.11.2024 | 420,50 | 420,50 | 420,50 | 420,50 | 0,60% | - |
| 04.11.2024 | 418,00 | 418,00 | 418,00 | 418,00 | 1,53% | 10,00 |
| 01.11.2024 | 411,70 | 411,70 | 411,70 | 411,70 | -0,68% | - |
| 31.10.2024 | 415,00 | 415,00 | 414,50 | 414,50 | -1,78% | 190,00 |
| 30.10.2024 | 421,90 | 422,00 | 420,30 | 422,00 | 0,21% | 49,00 |
| 29.10.2024 | 421,80 | 424,40 | 421,10 | 421,10 | -0,09% | 35,00 |
| 28.10.2024 | 429,40 | 429,40 | 420,10 | 421,50 | -1,52% | 245,00 |
| 25.10.2024 | 430,00 | 430,00 | 428,00 | 428,00 | -0,60% | 13,00 |
| 24.10.2024 | 432,00 | 433,00 | 430,60 | 430,60 | -0,51% | 121,00 |
| 23.10.2024 | 432,90 | 433,60 | 432,80 | 432,80 | -1,34% | 21,00 |
| 22.10.2024 | 439,10 | 439,10 | 438,70 | 438,70 | 0,00% | 28,00 |
| 21.10.2024 | 436,80 | 438,70 | 436,00 | 438,70 | 0,14% | 128,00 |
| 18.10.2024 | 445,00 | 445,00 | 436,60 | 438,10 | -1,57% | 79,00 |
| 17.10.2024 | 436,00 | 445,10 | 436,00 | 445,10 | 2,89% | 81,00 |
| 16.10.2024 | 432,60 | 432,60 | 432,60 | 432,60 | -1,28% | - |
| 15.10.2024 | 432,70 | 440,20 | 432,70 | 438,20 | 0,99% | 126,00 |
| 14.10.2024 | 425,40 | 434,00 | 425,40 | 433,90 | 1,62% | 68,00 |
| 11.10.2024 | 424,50 | 429,60 | 423,70 | 427,00 | 0,00% | 70,00 |
| 10.10.2024 | 424,00 | 432,10 | 424,00 | 427,00 | 0,42% | 70,00 |
| 09.10.2024 | 414,70 | 425,20 | 414,70 | 425,20 | 3,40% | 8,00 |
| 08.10.2024 | 406,80 | 411,20 | 406,80 | 411,20 | -0,51% | 3,00 |
| 07.10.2024 | 412,80 | 416,00 | 407,00 | 413,30 | 0,49% | 279,00 |
| 04.10.2024 | 405,50 | 411,30 | 405,50 | 411,30 | 1,48% | 33,00 |
| 03.10.2024 | 405,00 | 407,90 | 405,00 | 405,30 | -0,20% | 265,00 |
| 02.10.2024 | 402,50 | 406,10 | 402,50 | 406,10 | -0,83% | 5,00 |
| 01.10.2024 | 401,50 | 409,50 | 401,50 | 409,50 | 2,22% | 10,00 |
| 30.09.2024 | 397,90 | 400,60 | 397,90 | 400,60 | -0,62% | 10,00 |
| 27.09.2024 | 399,80 | 403,10 | 399,80 | 403,10 | -1,68% | 30,00 |
| 26.09.2024 | 403,60 | 410,00 | 403,60 | 410,00 | 1,26% | 18,00 |
| 25.09.2024 | 398,60 | 404,90 | 398,60 | 404,90 | 0,52% | 13,00 |
| 24.09.2024 | 400,20 | 404,30 | 400,20 | 402,80 | 0,65% | 71,00 |
| 23.09.2024 | 400,00 | 400,60 | 400,00 | 400,20 | 1,75% | 78,00 |
| 20.09.2024 | 391,00 | 393,30 | 390,90 | 393,30 | -0,73% | 36,00 |
| 19.09.2024 | 392,60 | 396,70 | 392,60 | 396,20 | 0,76% | 8,00 |
| 18.09.2024 | 393,20 | 393,20 | 393,20 | 393,20 | -1,90% | - |
| 17.09.2024 | 396,30 | 400,80 | 396,30 | 400,80 | 0,15% | 5,00 |
| 16.09.2024 | 395,90 | 400,20 | 395,60 | 400,20 | 1,50% | 36,00 |
| 13.09.2024 | 394,10 | 398,00 | 394,10 | 394,30 | 0,03% | 41,00 |
| 12.09.2024 | 394,50 | 398,90 | 394,20 | 394,20 | -0,86% | 13,00 |
| 11.09.2024 | 393,30 | 397,60 | 393,30 | 397,60 | -0,65% | 10,00 |
| 10.09.2024 | 395,00 | 400,20 | 395,00 | 400,20 | 1,50% | 9,00 |
| 09.09.2024 | 388,80 | 394,30 | 388,80 | 394,30 | 0,08% | 60,00 |
| 06.09.2024 | 391,20 | 394,00 | 391,20 | 394,00 | 0,36% | 18,00 |
| 05.09.2024 | 392,60 | 392,60 | 392,60 | 392,60 | -1,38% | - |
| 04.09.2024 | 394,90 | 398,10 | 394,90 | 398,10 | -1,31% | 25,00 |
| 03.09.2024 | 396,30 | 403,40 | 396,30 | 403,40 | 0,98% | 23,00 |
| 02.09.2024 | 401,70 | 401,70 | 399,50 | 399,50 | 0,00% | 21,00 |
| 30.08.2024 | 393,30 | 400,00 | 393,30 | 399,50 | 2,46% | 91,00 |
| 29.08.2024 | 389,90 | 389,90 | 389,90 | 389,90 | -0,51% | - |
| 28.08.2024 | 386,40 | 391,90 | 386,40 | 391,90 | 2,24% | 30,00 |
| 27.08.2024 | 383,30 | 383,30 | 383,30 | 383,30 | -1,41% | - |
| 26.08.2024 | 382,90 | 388,80 | 382,90 | 388,80 | 2,18% | 8,00 |
| 23.08.2024 | 380,50 | 380,50 | 380,50 | 380,50 | -1,04% | - |
| 22.08.2024 | 380,30 | 384,50 | 380,30 | 384,50 | 0,63% | 2,00 |
| 21.08.2024 | 382,10 | 382,10 | 382,10 | 382,10 | 0,66% | 5,00 |
| 20.08.2024 | 379,60 | 379,60 | 379,60 | 379,60 | -0,76% | - |
| 19.08.2024 | 385,00 | 385,00 | 382,50 | 382,50 | -0,13% | 360,00 |
| 16.08.2024 | 383,00 | 383,00 | 383,00 | 383,00 | -0,26% | - |
| 15.08.2024 | 383,00 | 384,00 | 382,90 | 384,00 | 0,63% | 76,00 |
| 14.08.2024 | 373,30 | 381,60 | 373,30 | 381,60 | 1,01% | 308,00 |
| 13.08.2024 | 376,30 | 377,80 | 376,30 | 377,80 | -0,26% | 20,00 |
| 12.08.2024 | 374,10 | 378,80 | 374,10 | 378,80 | -0,26% | 11,00 |
| 09.08.2024 | 375,60 | 380,80 | 375,60 | 379,80 | 2,65% | 263,00 |
| 08.08.2024 | 367,90 | 374,00 | 367,90 | 370,00 | 0,22% | 310,00 |
| 07.08.2024 | 369,20 | 369,20 | 369,20 | 369,20 | 0,33% | - |
| 06.08.2024 | 366,20 | 371,00 | 366,20 | 368,00 | -1,05% | 254,00 |
| 05.08.2024 | 351,50 | 371,90 | 335,00 | 371,90 | 1,83% | 131,00 |
| 02.08.2024 | 365,20 | 365,20 | 365,20 | 365,20 | -0,11% | - |
| 01.08.2024 | 367,10 | 369,20 | 365,60 | 365,60 | -1,46% | 21,00 |
| 31.07.2024 | 368,20 | 371,80 | 367,20 | 371,00 | 1,70% | 20,00 |
| 30.07.2024 | 363,70 | 364,80 | 363,70 | 364,80 | -0,95% | 20,00 |
| 29.07.2024 | 362,00 | 368,30 | 362,00 | 368,30 | 3,83% | 34,00 |
| 26.07.2024 | 354,70 | 354,70 | 354,70 | 354,70 | -1,12% | - |
| 25.07.2024 | 358,70 | 358,70 | 358,70 | 358,70 | -1,10% | - |
| 24.07.2024 | 362,70 | 362,70 | 362,70 | 362,70 | 0,39% | - |
| 23.07.2024 | 361,30 | 361,30 | 361,30 | 361,30 | 0,11% | - |
| 22.07.2024 | 357,00 | 360,90 | 357,00 | 360,90 | 0,06% | 38,00 |
| 19.07.2024 | 360,70 | 360,70 | 360,70 | 360,70 | -0,41% | - |
| 18.07.2024 | 358,90 | 362,20 | 358,00 | 362,20 | 0,39% | 17,00 |
| 17.07.2024 | 360,80 | 360,80 | 360,80 | 360,80 | 0,28% | - |
| 16.07.2024 | 359,80 | 359,80 | 359,80 | 359,80 | 0,00% | - |
| 15.07.2024 | 357,30 | 359,80 | 357,30 | 359,80 | 0,93% | 34,00 |
| 12.07.2024 | 356,50 | 356,50 | 356,50 | 356,50 | -0,67% | - |
| 11.07.2024 | 359,10 | 359,10 | 358,90 | 358,90 | -1,13% | 3,00 |
| 10.07.2024 | 359,30 | 363,00 | 359,30 | 363,00 | 0,08% | 5,00 |
| 09.07.2024 | 359,30 | 363,10 | 359,30 | 362,70 | 2,23% | 16,00 |
| 08.07.2024 | 354,80 | 354,80 | 354,80 | 354,80 | -0,34% | 3,00 |