461,400€
0,24%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 462,15 | 463,50 | 459,00 | 461,75 | 0,32% | - |
| 05.11.2026 | 440,30 | 486,40 | 440,30 | 460,30 | 4,92% | 94,00 |
| 04.11.2026 | 434,50 | 440,00 | 432,80 | 438,70 | 0,16% | 3,00 |
| 03.11.2026 | 431,70 | 438,00 | 429,70 | 438,00 | 0,60% | - |
| 02.11.2026 | 439,30 | 439,30 | 434,90 | 435,40 | -0,73% | - |
| 30.10.2026 | 438,20 | 441,50 | 438,20 | 438,60 | -0,23% | - |
| 29.10.2026 | 434,70 | 440,00 | 432,30 | 439,60 | 1,78% | 71,00 |
| 28.10.2026 | 433,80 | 433,80 | 428,80 | 431,90 | -0,30% | - |
| 27.10.2026 | 433,70 | 438,30 | 429,90 | 433,20 | 0,00% | 10,00 |
| 26.10.2026 | 428,20 | 434,10 | 428,20 | 433,20 | 0,91% | - |
| 23.10.2026 | 423,50 | 429,30 | 421,90 | 429,30 | 0,70% | - |
| 22.10.2026 | 410,40 | 426,30 | 410,40 | 426,30 | 2,33% | 40,00 |
| 21.10.2026 | 411,90 | 416,60 | 411,90 | 416,60 | 1,19% | - |
| 20.10.2026 | 406,30 | 411,70 | 406,30 | 411,70 | 0,71% | - |
| 19.10.2026 | 413,90 | 413,90 | 408,20 | 408,80 | -0,80% | - |
| 16.10.2026 | 405,00 | 414,50 | 405,00 | 412,10 | 1,38% | - |
| 15.10.2026 | 399,60 | 408,30 | 399,60 | 406,50 | 0,54% | 5,00 |
| 14.10.2026 | 399,00 | 404,90 | 399,00 | 404,30 | 0,95% | 2,00 |
| 13.10.2026 | 396,90 | 400,80 | 396,90 | 400,50 | 0,45% | - |
| 12.10.2026 | 395,30 | 400,60 | 395,10 | 398,70 | 0,73% | 42,00 |
| 09.10.2026 | 397,20 | 398,20 | 395,70 | 395,80 | -0,55% | - |
| 08.10.2026 | 398,10 | 398,20 | 397,00 | 398,00 | -0,65% | - |
| 07.10.2026 | 404,50 | 407,40 | 400,60 | 400,60 | -0,67% | - |
| 06.10.2026 | 404,60 | 405,50 | 402,90 | 403,30 | -0,52% | - |
| 05.10.2026 | 397,30 | 406,90 | 397,30 | 405,40 | 2,06% | - |
| 02.10.2026 | 397,20 | 400,00 | 395,80 | 397,20 | -0,45% | - |
| 01.10.2026 | 394,50 | 399,20 | 394,40 | 399,00 | 1,04% | - |
| 30.09.2026 | 391,60 | 396,30 | 391,60 | 394,90 | 0,41% | - |
| 29.09.2026 | 395,40 | 395,80 | 393,30 | 393,30 | -0,93% | - |
| 28.09.2026 | 399,90 | 399,90 | 397,00 | 397,00 | -0,75% | - |
| 25.09.2026 | 398,30 | 401,70 | 397,60 | 400,00 | 0,13% | 1,00 |
| 24.09.2026 | 401,10 | 403,80 | 399,50 | 399,50 | -1,38% | - |
| 23.09.2026 | 398,10 | 406,90 | 398,10 | 405,10 | 1,30% | - |
| 22.09.2026 | 400,60 | 400,60 | 397,90 | 399,90 | -0,57% | - |
| 21.09.2026 | 399,60 | 402,20 | 399,50 | 402,20 | 0,98% | 2,00 |
| 18.09.2026 | 399,50 | 401,70 | 398,30 | 398,30 | -0,15% | - |
| 17.09.2026 | 402,00 | 402,00 | 398,90 | 398,90 | -0,99% | - |
| 16.09.2026 | 404,20 | 405,90 | 401,50 | 402,90 | -0,40% | 142,00 |
| 15.09.2026 | 408,00 | 409,60 | 404,50 | 404,50 | -1,49% | 100,00 |
| 14.09.2026 | 399,30 | 413,60 | 399,30 | 410,60 | 1,84% | - |
| 11.09.2026 | 399,00 | 404,30 | 399,00 | 403,20 | 1,23% | - |
| 10.09.2026 | 394,20 | 399,70 | 394,20 | 398,30 | 0,76% | 10,00 |
| 09.09.2026 | 396,20 | 398,90 | 395,30 | 395,30 | -0,65% | - |
| 08.09.2026 | 399,40 | 399,40 | 395,20 | 397,90 | -0,48% | - |
| 07.09.2026 | 400,70 | 400,70 | 399,60 | 399,80 | -0,97% | 11,00 |
| 04.09.2026 | 404,40 | 404,70 | 402,20 | 403,70 | -0,49% | - |
| 03.09.2026 | 411,00 | 415,10 | 405,70 | 405,70 | -1,82% | 10,00 |
| 02.09.2026 | 420,60 | 421,90 | 413,20 | 413,20 | -2,55% | - |
| 01.09.2026 | 416,30 | 425,00 | 414,10 | 424,00 | 1,70% | 7,00 |
| 31.08.2026 | 416,40 | 418,40 | 416,40 | 416,90 | -0,43% | - |
| 28.08.2026 | 415,20 | 418,70 | 415,20 | 418,70 | 0,41% | - |
| 27.08.2026 | 416,80 | 418,80 | 415,30 | 417,00 | -0,19% | - |
| 26.08.2026 | 413,60 | 419,80 | 413,60 | 417,80 | 0,41% | - |
| 25.08.2026 | 411,80 | 416,50 | 411,10 | 416,10 | 0,97% | 2,00 |
| 24.08.2026 | 408,70 | 414,10 | 408,70 | 412,10 | -0,12% | - |
| 21.08.2026 | 407,20 | 412,60 | 403,30 | 412,60 | 1,88% | 2,00 |
| 20.08.2026 | 410,40 | 415,00 | 405,00 | 405,00 | -1,44% | 4,00 |
| 19.08.2026 | 402,40 | 413,40 | 401,90 | 410,90 | 1,03% | - |
| 18.08.2026 | 388,20 | 407,00 | 388,20 | 406,70 | 2,81% | - |
| 17.08.2026 | 400,00 | 400,00 | 395,60 | 395,60 | -1,84% | 22,00 |
| 14.08.2026 | 400,80 | 403,20 | 399,40 | 403,00 | 0,00% | - |
| 13.08.2026 | 406,20 | 406,20 | 399,60 | 403,00 | -0,64% | - |
| 12.08.2026 | 403,00 | 407,20 | 402,20 | 405,60 | 0,77% | - |
| 11.08.2026 | 398,60 | 405,20 | 390,90 | 402,50 | 0,40% | 30,00 |
| 10.08.2026 | 403,90 | 403,90 | 396,10 | 400,90 | -0,89% | 72,00 |
| 07.08.2026 | 409,50 | 409,50 | 404,50 | 404,50 | -1,53% | 1,00 |
| 06.08.2026 | 393,70 | 420,40 | 393,70 | 410,80 | 8,02% | 15,00 |
| 05.08.2026 | 383,60 | 383,60 | 379,60 | 380,30 | -0,63% | 6,00 |
| 04.08.2026 | 379,10 | 385,20 | 379,10 | 382,70 | 0,76% | 5,00 |
| 03.08.2026 | 378,10 | 381,70 | 378,10 | 379,80 | 0,32% | 20,00 |
| 31.07.2026 | 374,20 | 378,60 | 369,10 | 378,60 | 1,47% | - |
| 30.07.2026 | 381,70 | 381,70 | 367,50 | 373,10 | -1,32% | 152,00 |
| 29.07.2026 | 383,70 | 385,30 | 378,10 | 378,10 | -2,05% | 50,00 |
| 28.07.2026 | 369,70 | 386,10 | 369,70 | 386,00 | 3,54% | 64,00 |
| 27.07.2026 | 367,30 | 373,50 | 367,30 | 372,80 | 1,75% | 80,00 |
| 24.07.2026 | 355,60 | 366,40 | 355,20 | 366,40 | 3,01% | - |
| 23.07.2026 | 351,20 | 356,00 | 351,20 | 355,70 | 0,54% | - |
| 22.07.2026 | 353,70 | 356,10 | 353,70 | 353,80 | -0,28% | 14,00 |
| 21.07.2026 | 359,40 | 359,40 | 353,20 | 354,80 | -1,39% | - |
| 20.07.2026 | 359,40 | 367,50 | 359,40 | 359,80 | -0,08% | - |
| 17.07.2026 | 357,10 | 365,40 | 357,10 | 360,10 | -0,22% | - |
| 16.07.2026 | 353,40 | 360,90 | 352,40 | 360,90 | 1,60% | 31,00 |
| 15.07.2026 | 360,80 | 360,80 | 355,20 | 355,20 | -1,80% | - |
| 14.07.2026 | 365,60 | 365,60 | 361,00 | 361,70 | -1,61% | - |
| 13.07.2026 | 370,40 | 371,30 | 367,40 | 367,60 | -0,41% | 1,00 |
| 10.07.2026 | 362,40 | 370,90 | 362,40 | 369,10 | 1,46% | - |
| 09.07.2026 | 367,00 | 367,00 | 359,90 | 363,80 | -1,14% | - |
| 08.07.2026 | 369,10 | 369,10 | 363,00 | 368,00 | -1,18% | - |
| 07.07.2026 | 366,80 | 373,70 | 366,80 | 372,40 | 0,65% | 6,00 |
| 06.07.2026 | 370,10 | 371,00 | 370,00 | 370,00 | 0,27% | - |
| 03.07.2026 | 369,00 | 369,00 | 368,60 | 369,00 | 0,44% | 4,00 |
| 02.07.2026 | 365,90 | 367,40 | 365,90 | 367,40 | 0,08% | - |
| 01.07.2026 | 361,30 | 371,00 | 361,30 | 367,10 | 1,13% | 70,00 |
| 30.06.2026 | 361,10 | 363,70 | 356,40 | 363,00 | 0,83% | 14,00 |
| 29.06.2026 | 353,80 | 362,50 | 349,10 | 360,00 | 1,95% | - |
| 26.06.2026 | 344,60 | 353,10 | 344,60 | 353,10 | 0,97% | - |
| 25.06.2026 | 353,10 | 355,80 | 349,70 | 349,70 | -1,33% | - |
| 24.06.2026 | 341,70 | 354,40 | 341,70 | 354,40 | 3,41% | - |
| 23.06.2026 | 338,30 | 345,00 | 338,30 | 342,70 | -0,23% | - |
| 22.06.2026 | 341,70 | 348,20 | 341,70 | 343,50 | 0,76% | - |