404,600€
-0,12%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 402,95 | 405,45 | 401,10 | 403,40 | -0,42% | - |
| 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% | - |
| 19.06.2026 | 342,60 | 342,60 | 340,90 | 340,90 | -1,04% | 160,00 |
| 18.06.2026 | 348,60 | 348,60 | 343,60 | 344,50 | -0,86% | 9,00 |
| 17.06.2026 | 346,80 | 347,50 | 345,00 | 347,50 | -0,11% | - |
| 16.06.2026 | 353,50 | 353,50 | 346,90 | 347,90 | -1,42% | - |
| 15.06.2026 | 357,90 | 361,80 | 352,20 | 352,90 | -0,98% | 91,00 |
| 12.06.2026 | 353,40 | 358,10 | 353,40 | 356,40 | 0,51% | 24,00 |
| 11.06.2026 | 355,90 | 356,00 | 352,50 | 354,60 | -0,70% | - |
| 10.06.2026 | 355,60 | 360,70 | 355,60 | 357,10 | 0,03% | - |
| 09.06.2026 | 351,80 | 357,00 | 350,00 | 357,00 | 1,71% | 15,00 |
| 08.06.2026 | 354,20 | 354,20 | 348,30 | 351,00 | -1,07% | 164,00 |
| 05.06.2026 | 350,20 | 355,70 | 350,20 | 354,80 | 0,17% | - |
| 04.06.2026 | 348,80 | 354,30 | 348,80 | 354,20 | 0,45% | - |
| 03.06.2026 | 355,50 | 358,20 | 352,60 | 352,60 | -1,12% | 145,00 |
| 02.06.2026 | 351,00 | 356,60 | 351,00 | 356,60 | 0,85% | 5,00 |
| 01.06.2026 | 345,50 | 353,70 | 345,50 | 353,60 | 2,55% | 83,00 |
| 29.05.2026 | 352,20 | 352,20 | 344,70 | 344,80 | -1,99% | - |
| 28.05.2026 | 350,30 | 355,30 | 346,90 | 351,80 | -0,09% | - |
| 27.05.2026 | 354,40 | 354,40 | 351,10 | 352,10 | -0,34% | 2,00 |
| 26.05.2026 | 348,00 | 354,10 | 344,30 | 353,30 | 1,35% | - |
| 25.05.2026 | 348,70 | 348,70 | 348,10 | 348,60 | 0,26% | - |
| 22.05.2026 | 343,90 | 347,70 | 343,90 | 347,70 | 1,08% | - |
| 21.05.2026 | 338,70 | 344,00 | 338,70 | 344,00 | 1,09% | - |
| 20.05.2026 | 343,10 | 344,10 | 337,30 | 340,30 | -1,16% | 1,00 |
| 19.05.2026 | 348,10 | 351,90 | 344,30 | 344,30 | -1,29% | - |
| 18.05.2026 | 334,50 | 348,80 | 334,50 | 348,80 | 3,01% | 2,00 |
| 15.05.2026 | 339,30 | 339,60 | 336,40 | 338,60 | -0,91% | - |
| 14.05.2026 | 337,90 | 342,90 | 337,90 | 341,70 | 0,29% | - |
| 13.05.2026 | 333,20 | 340,70 | 330,00 | 340,70 | 0,56% | - |
| 12.05.2026 | 332,00 | 339,70 | 330,20 | 338,80 | 1,62% | 2,00 |
| 11.05.2026 | 324,80 | 334,10 | 322,50 | 333,40 | 2,81% | 171,00 |
| 08.05.2026 | 364,70 | 364,70 | 324,30 | 324,30 | -11,95% | 6,00 |