364,200€
0,11%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 364,90 | 370,90 | 364,90 | 366,65 | 0,78% | - |
| 05.06.2025 | 365,45 | 367,20 | 359,75 | 363,80 | -0,55% | - |
| 04.06.2025 | 371,70 | 372,95 | 365,75 | 365,80 | -1,47% | - |
| 03.06.2025 | 365,00 | 374,15 | 364,70 | 371,25 | 1,39% | - |
| 02.06.2025 | 363,10 | 366,15 | 360,90 | 366,15 | 0,12% | 30,00 |
| 30.05.2025 | 368,85 | 369,70 | 360,50 | 365,70 | -0,64% | - |
| 29.05.2025 | 378,40 | 379,80 | 363,20 | 368,05 | -1,26% | 9,00 |
| 28.05.2025 | 371,10 | 376,90 | 367,45 | 372,75 | 0,47% | - |
| 27.05.2025 | 372,10 | 375,35 | 369,60 | 371,00 | -0,47% | 14,00 |
| 26.05.2025 | 370,35 | 373,05 | 370,35 | 372,75 | 1,06% | 14,00 |
| 23.05.2025 | 372,00 | 372,20 | 366,30 | 368,85 | -1,35% | - |
| 22.05.2025 | 376,90 | 379,90 | 372,10 | 373,90 | -0,77% | - |
| 21.05.2025 | 372,15 | 378,75 | 369,10 | 376,80 | 0,48% | - |
| 20.05.2025 | 376,00 | 379,95 | 373,25 | 375,00 | -0,91% | - |
| 19.05.2025 | 376,00 | 380,35 | 371,40 | 378,45 | 0,17% | - |
| 16.05.2025 | 379,20 | 381,30 | 376,10 | 377,80 | -0,67% | - |
| 15.05.2025 | 369,50 | 381,15 | 367,70 | 380,35 | 2,29% | 16,00 |
| 14.05.2025 | 369,80 | 373,65 | 365,95 | 371,85 | 0,69% | 12,00 |
| 13.05.2025 | 371,00 | 376,05 | 368,10 | 369,30 | -0,77% | - |
| 12.05.2025 | 365,00 | 376,90 | 360,60 | 372,15 | 3,09% | 10,00 |
| 09.05.2025 | 365,85 | 366,65 | 358,55 | 361,00 | -1,18% | - |
| 08.05.2025 | 370,00 | 371,40 | 362,05 | 365,30 | -0,53% | - |
| 07.05.2025 | 365,00 | 369,00 | 362,50 | 367,25 | 1,24% | - |
| 06.05.2025 | 356,70 | 363,65 | 353,75 | 362,75 | 1,28% | 18,00 |
| 05.05.2025 | 357,15 | 360,35 | 351,45 | 358,15 | -0,33% | 4.800,00 |
| 02.05.2025 | 385,55 | 386,70 | 349,85 | 359,35 | -7,62% | 35,00 |
| 30.04.2025 | 382,95 | 389,45 | 378,50 | 389,00 | 1,59% | 2,00 |
| 29.04.2025 | 378,80 | 385,25 | 376,05 | 382,90 | 1,52% | - |
| 28.04.2025 | 379,20 | 381,85 | 375,50 | 377,15 | -0,45% | - |
| 25.04.2025 | 379,65 | 380,20 | 374,05 | 378,85 | 0,74% | 12,00 |
| 24.04.2025 | 373,80 | 378,45 | 370,50 | 376,05 | 0,39% | 523,00 |
| 23.04.2025 | 374,80 | 378,90 | 370,40 | 374,60 | 1,95% | - |
| 22.04.2025 | 356,45 | 368,75 | 356,45 | 367,45 | -0,70% | - |
| 17.04.2025 | 373,20 | 375,65 | 367,85 | 370,05 | 0,19% | 164,00 |
| 16.04.2025 | 374,50 | 380,30 | 367,05 | 369,35 | -3,26% | 8,00 |
| 15.04.2025 | 374,50 | 382,50 | 374,35 | 381,80 | 1,69% | - |
| 14.04.2025 | 376,15 | 378,25 | 371,95 | 375,45 | 0,86% | - |
| 11.04.2025 | 372,50 | 376,95 | 359,30 | 372,25 | 0,55% | - |
| 10.04.2025 | 377,85 | 378,65 | 361,15 | 370,20 | -2,89% | - |
| 09.04.2025 | 348,60 | 383,95 | 348,20 | 381,20 | 5,77% | 35,00 |
| 08.04.2025 | 371,60 | 383,65 | 356,30 | 360,40 | -2,41% | - |
| 07.04.2025 | 349,35 | 381,20 | 328,95 | 369,30 | 0,53% | 94,00 |
| 04.04.2025 | 392,20 | 398,75 | 366,40 | 367,35 | -7,00% | 56,00 |
| 03.04.2025 | 394,50 | 400,25 | 378,00 | 395,00 | -1,97% | - |
| 02.04.2025 | 403,00 | 405,25 | 398,15 | 402,95 | -0,28% | 70,00 |
| 01.04.2025 | 403,60 | 408,40 | 400,95 | 404,10 | -0,16% | - |
| 31.03.2025 | 398,95 | 406,60 | 393,00 | 404,75 | 0,12% | 20,00 |
| 28.03.2025 | 399,65 | 405,45 | 398,45 | 404,25 | 1,70% | - |
| 27.03.2025 | 400,55 | 406,25 | 396,20 | 397,50 | -0,97% | 59,00 |
| 26.03.2025 | 398,70 | 404,80 | 396,20 | 401,40 | 0,66% | - |
| 25.03.2025 | 397,85 | 402,35 | 393,40 | 398,75 | 0,31% | 47,00 |
| 24.03.2025 | 394,00 | 403,80 | 391,40 | 397,50 | -0,10% | 8,00 |
| 21.03.2025 | 389,70 | 401,05 | 384,40 | 397,90 | 1,11% | - |
| 20.03.2025 | 391,80 | 393,55 | 381,35 | 393,55 | 1,86% | - |
| 19.03.2025 | 386,85 | 397,20 | 381,90 | 386,35 | 0,84% | - |
| 18.03.2025 | 384,90 | 406,25 | 374,65 | 383,15 | -2,12% | 1,00 |
| 17.03.2025 | 380,95 | 398,90 | 379,00 | 391,45 | 0,90% | 20,00 |
| 14.03.2025 | 384,80 | 393,20 | 375,60 | 387,95 | 2,75% | 31,00 |
| 13.03.2025 | 378,20 | 384,85 | 372,70 | 377,55 | -0,19% | - |
| 12.03.2025 | 378,15 | 384,50 | 375,90 | 378,25 | 2,41% | 24,00 |
| 11.03.2025 | 381,25 | 382,60 | 369,30 | 369,35 | -5,26% | 8,00 |
| 10.03.2025 | 387,90 | 394,40 | 380,90 | 389,85 | -0,04% | - |
| 07.03.2025 | 392,20 | 392,80 | 382,50 | 390,00 | -0,59% | - |
| 06.03.2025 | 393,85 | 395,80 | 384,00 | 392,30 | -0,62% | 74,00 |
| 05.03.2025 | 400,90 | 400,95 | 389,25 | 394,75 | -0,95% | 220,00 |
| 04.03.2025 | 407,15 | 407,40 | 397,15 | 398,55 | -2,12% | - |
| 03.03.2025 | 422,90 | 424,60 | 403,40 | 407,20 | -4,06% | 10,00 |
| 28.02.2025 | 413,45 | 425,65 | 411,90 | 424,45 | 2,80% | 82,00 |
| 27.02.2025 | 408,75 | 416,30 | 408,15 | 412,90 | 1,70% | - |
| 26.02.2025 | 408,45 | 410,45 | 404,50 | 406,00 | 0,14% | - |
| 25.02.2025 | 401,80 | 407,65 | 399,15 | 405,45 | 0,88% | 72,00 |
| 24.02.2025 | 403,35 | 405,90 | 396,55 | 401,90 | -0,35% | 24,00 |
| 21.02.2025 | 414,25 | 416,75 | 401,35 | 403,30 | -2,48% | 10,00 |
| 20.02.2025 | 419,20 | 421,50 | 409,35 | 413,55 | -1,82% | - |
| 19.02.2025 | 407,60 | 421,30 | 406,70 | 421,20 | 3,34% | - |
| 18.02.2025 | 419,15 | 420,15 | 405,15 | 407,60 | -2,44% | 47,00 |
| 17.02.2025 | 418,90 | 419,95 | 417,55 | 417,80 | 0,06% | 125,00 |
| 14.02.2025 | 446,15 | 450,10 | 415,75 | 417,55 | -6,25% | 190,00 |
| 13.02.2025 | 449,20 | 453,40 | 442,35 | 445,40 | -0,83% | 30,00 |
| 12.02.2025 | 458,20 | 459,25 | 440,80 | 449,15 | -1,90% | - |
| 11.02.2025 | 466,10 | 466,20 | 456,55 | 457,85 | -2,06% | 6,00 |
| 10.02.2025 | 467,05 | 470,90 | 464,05 | 467,50 | 0,74% | 8,00 |
| 07.02.2025 | 464,50 | 469,70 | 462,35 | 464,05 | 0,04% | 550,00 |
| 06.02.2025 | 463,95 | 466,80 | 459,70 | 463,85 | 0,36% | - |
| 05.02.2025 | 450,60 | 463,00 | 448,15 | 462,20 | 1,85% | - |
| 04.02.2025 | 459,45 | 460,60 | 452,20 | 453,80 | -1,28% | - |
| 03.02.2025 | 447,05 | 461,55 | 447,00 | 459,70 | 1,64% | 70,00 |
| 31.01.2025 | 457,90 | 459,20 | 449,95 | 452,30 | -0,39% | 330,00 |
| 30.01.2025 | 447,15 | 456,50 | 446,05 | 454,05 | 1,98% | 24,00 |
| 29.01.2025 | 447,05 | 452,55 | 444,75 | 445,25 | -0,18% | 134,00 |
| 28.01.2025 | 449,15 | 452,25 | 444,05 | 446,05 | -0,10% | - |
| 27.01.2025 | 455,55 | 458,55 | 443,50 | 446,50 | -2,22% | 32,00 |
| 24.01.2025 | 454,40 | 458,20 | 452,25 | 456,65 | -0,05% | - |
| 23.01.2025 | 452,35 | 457,60 | 450,85 | 456,90 | 0,82% | - |
| 22.01.2025 | 452,35 | 457,00 | 448,25 | 453,20 | 0,95% | 34,00 |
| 21.01.2025 | 447,60 | 452,50 | 446,50 | 448,95 | 0,47% | 16,00 |
| 20.01.2025 | 450,65 | 451,55 | 446,85 | 446,85 | -1,25% | 40,00 |
| 17.01.2025 | 450,35 | 459,20 | 448,85 | 452,50 | 0,75% | 5,00 |
| 16.01.2025 | 448,45 | 452,55 | 448,05 | 449,15 | 0,51% | 113,00 |
| 15.01.2025 | 448,45 | 453,95 | 444,10 | 446,85 | -0,09% | 20,00 |