390,150€
-3,26%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 390,15 | 390,45 | 389,90 | 390,25 | -3,24% | - |
| 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 |
| 14.01.2025 | 445,00 | 448,00 | 445,00 | 446,00 | 0,50% | 43,00 |
| 13.01.2025 | 444,40 | 444,40 | 442,00 | 443,80 | -0,54% | 122,00 |
| 10.01.2025 | 447,10 | 447,80 | 446,20 | 446,20 | -0,07% | 39,00 |
| 09.01.2025 | 447,50 | 447,90 | 446,50 | 446,50 | 0,86% | 33,00 |
| 08.01.2025 | 439,60 | 442,70 | 439,60 | 442,70 | 1,23% | 14,00 |
| 07.01.2025 | 437,50 | 437,50 | 437,30 | 437,30 | 0,16% | 1,00 |
| 06.01.2025 | 446,80 | 449,00 | 436,60 | 436,60 | -2,52% | 105,00 |
| 03.01.2025 | 447,10 | 447,90 | 447,10 | 447,90 | 0,52% | 20,00 |
| 02.01.2025 | 443,00 | 445,60 | 443,00 | 445,60 | -0,91% | 1.827,00 |
| 30.12.2024 | 448,00 | 449,90 | 448,00 | 449,70 | -0,38% | 89,00 |
| 27.12.2024 | 451,60 | 451,60 | 451,40 | 451,40 | -0,11% | 3,00 |
| 23.12.2024 | 450,90 | 451,90 | 450,90 | 451,90 | 0,92% | 11,00 |
| 20.12.2024 | 445,30 | 447,80 | 443,30 | 447,80 | -0,13% | 36,00 |
| 19.12.2024 | 445,10 | 448,40 | 445,10 | 448,40 | 1,98% | 23,00 |
| 18.12.2024 | 439,40 | 439,70 | 439,40 | 439,70 | -0,11% | 10,00 |
| 17.12.2024 | 443,10 | 447,00 | 440,20 | 440,20 | -0,54% | 132,00 |
| 16.12.2024 | 446,30 | 448,00 | 442,60 | 442,60 | -1,86% | 124,00 |
| 13.12.2024 | 447,90 | 451,00 | 447,90 | 451,00 | -1,27% | 6,00 |
| 12.12.2024 | 452,50 | 456,80 | 452,50 | 456,80 | 0,07% | 121,00 |
| 11.12.2024 | 452,70 | 456,50 | 452,70 | 456,50 | 0,22% | 18,00 |
| 10.12.2024 | 452,70 | 455,50 | 452,70 | 455,50 | 1,22% | 3,00 |
| 09.12.2024 | 463,30 | 463,30 | 450,00 | 450,00 | -2,45% | 372,00 |
| 06.12.2024 | 467,00 | 467,00 | 460,00 | 461,30 | -1,85% | 24,00 |
| 05.12.2024 | 471,70 | 471,70 | 470,00 | 470,00 | -0,84% | 9,00 |
| 04.12.2024 | 473,50 | 477,90 | 473,50 | 474,00 | 0,70% | 162,00 |
| 03.12.2024 | 472,30 | 473,20 | 470,70 | 470,70 | -0,88% | 79,00 |
| 02.12.2024 | 474,50 | 474,90 | 474,50 | 474,90 | -0,02% | 36,00 |
| 29.11.2024 | 475,50 | 475,50 | 475,00 | 475,00 | -0,29% | 29,00 |
| 28.11.2024 | 474,00 | 476,40 | 474,00 | 476,40 | 0,76% | 12,00 |
| 27.11.2024 | 472,80 | 472,80 | 472,80 | 472,80 | 0,60% | - |
| 26.11.2024 | 465,50 | 470,00 | 465,50 | 470,00 | -2,19% | 305,00 |
| 25.11.2024 | 479,90 | 481,30 | 479,80 | 480,50 | 0,99% | 34,00 |
| 22.11.2024 | 472,20 | 475,80 | 472,20 | 475,80 | 1,08% | 31,00 |
| 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 |