385,500€
-0,90%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 389,85 | 390,55 | 383,50 | 386,10 | -0,75% | 26,00 |
| 01.10.2025 | 386,60 | 389,70 | 385,90 | 389,00 | 0,73% | 110,00 |
| 30.09.2025 | 386,20 | 386,20 | 386,20 | 386,20 | -0,13% | - |
| 29.09.2025 | 389,80 | 389,80 | 386,70 | 386,70 | -0,87% | 36,00 |
| 26.09.2025 | 390,10 | 390,10 | 390,10 | 390,10 | 0,80% | - |
| 25.09.2025 | 387,00 | 387,00 | 387,00 | 387,00 | -1,17% | - |
| 24.09.2025 | 399,10 | 399,10 | 391,60 | 391,60 | -1,85% | 167,00 |
| 23.09.2025 | 399,00 | 400,00 | 399,00 | 399,00 | -1,31% | 47,00 |
| 22.09.2025 | 404,30 | 404,30 | 404,30 | 404,30 | 0,55% | - |
| 19.09.2025 | 402,10 | 402,10 | 402,10 | 402,10 | -1,23% | - |
| 18.09.2025 | 405,60 | 407,10 | 405,60 | 407,10 | 0,47% | 22,00 |
| 17.09.2025 | 401,10 | 405,20 | 401,10 | 405,20 | 0,37% | 18,00 |
| 16.09.2025 | 408,90 | 408,90 | 403,00 | 403,70 | -1,73% | 47,00 |
| 15.09.2025 | 410,80 | 410,80 | 410,80 | 410,80 | -1,56% | 5,00 |
| 12.09.2025 | 417,30 | 417,30 | 417,30 | 417,30 | 0,86% | - |
| 11.09.2025 | 412,05 | 414,55 | 408,85 | 413,75 | 0,25% | - |
| 10.09.2025 | 409,00 | 412,70 | 409,00 | 412,70 | 1,33% | 8,00 |
| 09.09.2025 | 406,50 | 407,55 | 405,90 | 407,30 | 0,16% | - |
| 08.09.2025 | 408,75 | 410,00 | 405,10 | 406,65 | -0,79% | 5,00 |
| 05.09.2025 | 409,90 | 409,90 | 409,90 | 409,90 | 0,59% | - |
| 04.09.2025 | 405,80 | 407,50 | 405,80 | 407,50 | -1,07% | 12,00 |
| 03.09.2025 | 409,70 | 411,90 | 409,70 | 411,90 | 0,83% | 5,00 |
| 02.09.2025 | 403,10 | 408,50 | 403,10 | 408,50 | 1,67% | 147,00 |
| 01.09.2025 | 401,80 | 401,80 | 401,80 | 401,80 | 0,07% | - |
| 29.08.2025 | 401,50 | 401,50 | 401,50 | 401,50 | 0,65% | - |
| 28.08.2025 | 398,90 | 398,90 | 398,90 | 398,90 | 0,96% | - |
| 27.08.2025 | 391,50 | 395,10 | 391,50 | 395,10 | -0,05% | 15,00 |
| 26.08.2025 | 395,30 | 395,30 | 395,30 | 395,30 | 0,43% | - |
| 25.08.2025 | 393,60 | 393,60 | 393,60 | 393,60 | -1,11% | 3,00 |
| 22.08.2025 | 398,00 | 398,00 | 398,00 | 398,00 | 0,45% | - |
| 21.08.2025 | 396,20 | 396,20 | 396,20 | 396,20 | 0,46% | 14,00 |
| 20.08.2025 | 394,40 | 394,40 | 394,40 | 394,40 | -0,03% | - |
| 19.08.2025 | 394,50 | 394,50 | 394,50 | 394,50 | 0,54% | - |
| 18.08.2025 | 392,40 | 392,40 | 392,40 | 392,40 | -0,41% | - |
| 15.08.2025 | 396,50 | 396,50 | 392,00 | 394,00 | -1,62% | 195,00 |
| 14.08.2025 | 400,50 | 400,50 | 400,50 | 400,50 | -0,45% | - |
| 13.08.2025 | 402,30 | 402,30 | 402,30 | 402,30 | -0,47% | - |
| 12.08.2025 | 397,70 | 404,20 | 397,70 | 404,20 | 2,59% | 87,00 |
| 11.08.2025 | 388,50 | 394,00 | 388,50 | 394,00 | 2,79% | 103,00 |
| 08.08.2025 | 381,80 | 383,30 | 381,80 | 383,30 | 1,27% | 15,00 |
| 07.08.2025 | 378,10 | 378,50 | 378,10 | 378,50 | 0,75% | 6,00 |
| 06.08.2025 | 375,50 | 375,70 | 375,50 | 375,70 | -1,39% | 61,00 |
| 05.08.2025 | 381,00 | 381,00 | 381,00 | 381,00 | 0,87% | 39,00 |
| 04.08.2025 | 377,70 | 377,70 | 377,70 | 377,70 | -1,20% | - |
| 01.08.2025 | 382,30 | 382,30 | 382,30 | 382,30 | -0,70% | - |
| 31.07.2025 | 382,10 | 385,00 | 382,10 | 385,00 | 1,56% | 145,00 |
| 30.07.2025 | 375,50 | 379,10 | 375,50 | 379,10 | 0,80% | 21,00 |
| 29.07.2025 | 371,30 | 376,10 | 371,30 | 376,10 | 2,79% | 73,00 |
| 28.07.2025 | 365,90 | 365,90 | 365,90 | 365,90 | 0,47% | - |
| 25.07.2025 | 361,80 | 364,20 | 361,80 | 364,20 | 2,05% | 70,00 |
| 24.07.2025 | 356,90 | 356,90 | 356,90 | 356,90 | -1,05% | - |
| 23.07.2025 | 359,40 | 360,70 | 359,40 | 360,70 | 0,33% | 7,00 |
| 22.07.2025 | 359,50 | 359,50 | 359,50 | 359,50 | -0,55% | - |
| 21.07.2025 | 361,50 | 361,50 | 361,50 | 361,50 | -0,28% | - |
| 18.07.2025 | 362,50 | 362,50 | 362,50 | 362,50 | 1,20% | - |
| 17.07.2025 | 358,20 | 358,20 | 358,20 | 358,20 | 1,47% | - |
| 16.07.2025 | 353,00 | 353,00 | 353,00 | 353,00 | -0,56% | - |
| 15.07.2025 | 353,60 | 355,00 | 353,60 | 355,00 | 0,25% | 60,00 |
| 14.07.2025 | 354,00 | 354,10 | 354,00 | 354,10 | -0,53% | 19,00 |
| 11.07.2025 | 355,30 | 356,00 | 355,30 | 356,00 | 0,06% | 37,00 |
| 10.07.2025 | 354,10 | 355,80 | 354,10 | 355,80 | -0,50% | 4,00 |
| 09.07.2025 | 355,30 | 357,60 | 355,30 | 357,60 | 0,65% | 2,00 |
| 08.07.2025 | 362,50 | 362,50 | 355,30 | 355,30 | -1,31% | 26,00 |
| 07.07.2025 | 360,00 | 360,00 | 360,00 | 360,00 | 0,56% | - |
| 04.07.2025 | 358,00 | 358,00 | 358,00 | 358,00 | -1,02% | - |
| 03.07.2025 | 357,60 | 361,70 | 357,60 | 361,70 | -0,36% | 10,00 |
| 02.07.2025 | 361,20 | 363,00 | 361,20 | 363,00 | 1,94% | 60,00 |
| 01.07.2025 | 356,10 | 356,10 | 356,10 | 356,10 | -0,25% | - |
| 30.06.2025 | 358,80 | 358,80 | 357,00 | 357,00 | 0,25% | 30,00 |
| 27.06.2025 | 355,20 | 356,10 | 355,20 | 356,10 | -0,72% | 29,00 |
| 26.06.2025 | 358,70 | 358,70 | 358,70 | 358,70 | -0,28% | - |
| 25.06.2025 | 359,70 | 359,70 | 359,70 | 359,70 | 0,45% | - |
| 24.06.2025 | 355,70 | 358,10 | 352,20 | 358,10 | 1,99% | 96,00 |
| 23.06.2025 | 351,30 | 353,60 | 351,10 | 351,10 | -1,10% | 7,00 |
| 20.06.2025 | 349,80 | 355,00 | 349,80 | 355,00 | 1,57% | 262,00 |
| 19.06.2025 | 351,60 | 351,60 | 349,50 | 349,50 | -1,02% | 35,00 |
| 18.06.2025 | 353,10 | 353,10 | 353,10 | 353,10 | 0,06% | - |
| 17.06.2025 | 350,70 | 352,90 | 350,70 | 352,90 | -0,31% | 2,00 |
| 16.06.2025 | 353,50 | 355,00 | 353,20 | 354,00 | 0,60% | 140,00 |
| 13.06.2025 | 351,90 | 351,90 | 351,90 | 351,90 | -0,40% | - |
| 12.06.2025 | 353,30 | 353,30 | 353,30 | 353,30 | -1,70% | - |
| 11.06.2025 | 359,40 | 359,40 | 359,40 | 359,40 | -0,25% | - |
| 10.06.2025 | 360,40 | 360,40 | 360,30 | 360,30 | -1,21% | 5,00 |
| 09.06.2025 | 364,70 | 364,70 | 364,70 | 364,70 | -0,14% | - |
| 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 |