396,000€
-0,15%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 396,75 | 396,75 | 390,20 | 393,65 | -0,74% | - |
| 14.08.2025 | 401,25 | 402,70 | 395,45 | 396,60 | -1,29% | - |
| 13.08.2025 | 403,15 | 403,85 | 398,80 | 401,80 | -0,46% | 10,00 |
| 12.08.2025 | 396,85 | 406,50 | 396,60 | 403,65 | 1,46% | - |
| 11.08.2025 | 388,85 | 401,55 | 388,75 | 397,85 | 2,13% | - |
| 08.08.2025 | 382,40 | 393,45 | 372,55 | 389,55 | 1,67% | - |
| 07.08.2025 | 379,55 | 384,10 | 378,00 | 383,15 | 0,99% | - |
| 06.08.2025 | 376,00 | 380,45 | 372,30 | 379,40 | 1,15% | - |
| 05.08.2025 | 381,85 | 384,45 | 374,35 | 375,10 | -1,37% | - |
| 04.08.2025 | 378,90 | 386,10 | 377,90 | 380,30 | 0,74% | - |
| 01.08.2025 | 383,05 | 384,00 | 371,85 | 377,50 | -1,87% | 18,00 |
| 31.07.2025 | 384,70 | 387,00 | 381,50 | 384,70 | 0,77% | - |
| 30.07.2025 | 376,50 | 382,65 | 375,30 | 381,75 | 1,58% | - |
| 29.07.2025 | 372,00 | 378,05 | 371,30 | 375,80 | 1,27% | - |
| 28.07.2025 | 366,80 | 371,55 | 365,55 | 371,10 | 1,81% | 12,00 |
| 25.07.2025 | 362,45 | 365,45 | 360,05 | 364,50 | 0,86% | - |
| 24.07.2025 | 358,80 | 362,00 | 356,80 | 361,40 | 0,81% | - |
| 23.07.2025 | 360,00 | 361,55 | 357,30 | 358,50 | 0,00% | - |
| 22.07.2025 | 359,95 | 363,20 | 356,45 | 358,50 | -0,50% | - |
| 21.07.2025 | 361,90 | 363,30 | 356,90 | 360,30 | -0,41% | - |
| 18.07.2025 | 363,15 | 364,25 | 360,60 | 361,80 | -0,36% | - |
| 17.07.2025 | 358,30 | 364,90 | 356,85 | 363,10 | 1,48% | - |
| 16.07.2025 | 354,40 | 360,10 | 350,40 | 357,80 | 1,50% | 8,00 |
| 15.07.2025 | 355,15 | 358,05 | 352,30 | 352,50 | -0,58% | - |
| 14.07.2025 | 354,35 | 357,90 | 353,90 | 354,55 | -0,49% | - |
| 11.07.2025 | 356,65 | 358,35 | 354,40 | 356,30 | -0,27% | - |
| 10.07.2025 | 355,25 | 359,65 | 353,35 | 357,25 | 0,20% | 10,00 |
| 09.07.2025 | 355,40 | 358,15 | 353,60 | 356,55 | 0,13% | - |
| 08.07.2025 | 363,50 | 364,65 | 354,60 | 356,10 | -2,08% | - |
| 07.07.2025 | 358,90 | 365,45 | 358,70 | 363,65 | 1,56% | - |
| 04.07.2025 | 359,15 | 359,15 | 357,85 | 358,05 | -0,80% | - |
| 03.07.2025 | 358,25 | 362,75 | 357,85 | 360,95 | 0,99% | - |
| 02.07.2025 | 361,90 | 362,65 | 353,35 | 357,40 | -0,89% | - |
| 01.07.2025 | 356,10 | 362,85 | 354,10 | 360,60 | 1,07% | - |
| 30.06.2025 | 357,60 | 360,70 | 354,80 | 356,80 | -0,15% | - |
| 27.06.2025 | 355,90 | 358,15 | 353,50 | 357,35 | 0,69% | 20,00 |
| 26.06.2025 | 359,15 | 359,65 | 351,40 | 354,90 | -1,27% | - |
| 25.06.2025 | 360,30 | 362,05 | 358,40 | 359,45 | -0,24% | - |
| 24.06.2025 | 356,70 | 361,15 | 354,25 | 360,30 | 1,58% | - |
| 23.06.2025 | 352,25 | 358,20 | 350,60 | 354,70 | 0,54% | 5,00 |
| 20.06.2025 | 350,40 | 358,05 | 349,80 | 352,80 | 1,16% | - |
| 19.06.2025 | 352,30 | 352,45 | 348,75 | 348,75 | -1,15% | - |
| 18.06.2025 | 353,75 | 354,55 | 351,20 | 352,80 | -0,28% | 24,00 |
| 17.06.2025 | 351,15 | 354,70 | 349,25 | 353,80 | 0,35% | - |
| 16.06.2025 | 353,95 | 355,75 | 351,60 | 352,55 | -0,18% | - |
| 13.06.2025 | 352,15 | 358,95 | 350,05 | 353,20 | -0,97% | 6,00 |
| 12.06.2025 | 353,95 | 357,75 | 349,95 | 356,65 | 0,14% | 80,00 |
| 11.06.2025 | 359,75 | 361,80 | 355,25 | 356,15 | -1,34% | - |
| 10.06.2025 | 361,35 | 363,55 | 358,30 | 361,00 | -0,15% | - |
| 09.06.2025 | 365,40 | 368,60 | 360,30 | 361,55 | -1,39% | - |
| 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% | - |