389,150€
-0,01%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 389,85 | 389,85 | 387,65 | 389,20 | 0,00% | - |
| 01.10.2025 | 387,30 | 390,90 | 385,20 | 389,20 | 0,04% | - |
| 30.09.2025 | 386,75 | 391,30 | 385,45 | 389,05 | 0,66% | - |
| 29.09.2025 | 390,60 | 392,25 | 385,95 | 386,50 | -0,77% | 36,00 |
| 26.09.2025 | 390,35 | 392,60 | 388,55 | 389,50 | -0,20% | - |
| 25.09.2025 | 387,75 | 392,35 | 386,60 | 390,30 | 0,67% | - |
| 24.09.2025 | 399,55 | 402,75 | 387,70 | 387,70 | -2,49% | - |
| 23.09.2025 | 399,45 | 402,75 | 396,75 | 397,60 | -0,92% | - |
| 22.09.2025 | 405,25 | 406,15 | 401,10 | 401,30 | -0,20% | - |
| 19.09.2025 | 403,35 | 408,10 | 401,25 | 402,10 | -0,15% | 75,00 |
| 18.09.2025 | 406,75 | 407,25 | 399,10 | 402,70 | 0,30% | 15,00 |
| 17.09.2025 | 402,05 | 405,50 | 400,35 | 401,50 | -2,26% | - |
| 16.09.2025 | 410,05 | 410,80 | 399,55 | 410,80 | 0,22% | 200,00 |
| 15.09.2025 | 410,15 | 413,30 | 408,30 | 409,90 | -0,13% | - |
| 12.09.2025 | 418,15 | 418,80 | 410,45 | 410,45 | -1,64% | - |
| 11.09.2025 | 412,20 | 419,45 | 408,90 | 417,30 | 1,43% | 58,00 |
| 10.09.2025 | 409,25 | 412,90 | 406,65 | 411,40 | 0,93% | - |
| 09.09.2025 | 406,55 | 409,00 | 403,05 | 407,60 | 0,54% | 84,00 |
| 08.09.2025 | 409,00 | 409,45 | 404,40 | 405,40 | -0,44% | - |
| 05.09.2025 | 411,25 | 411,45 | 404,35 | 407,20 | -0,92% | 1.050,00 |
| 04.09.2025 | 407,15 | 411,35 | 406,50 | 411,00 | 1,31% | 12,00 |
| 03.09.2025 | 411,90 | 414,30 | 402,20 | 405,70 | -1,19% | - |
| 02.09.2025 | 403,65 | 411,60 | 397,40 | 410,60 | 1,81% | 250,00 |
| 01.09.2025 | 402,95 | 404,50 | 402,10 | 403,30 | -0,15% | 48,00 |
| 29.08.2025 | 402,50 | 405,75 | 400,95 | 403,90 | 0,34% | - |
| 28.08.2025 | 398,55 | 403,15 | 395,15 | 402,55 | 0,81% | - |
| 27.08.2025 | 392,25 | 401,40 | 392,20 | 399,30 | 2,10% | - |
| 26.08.2025 | 395,95 | 396,35 | 387,70 | 391,10 | -1,39% | 6,00 |
| 25.08.2025 | 394,50 | 397,15 | 392,30 | 396,60 | 0,65% | - |
| 22.08.2025 | 398,85 | 401,70 | 393,45 | 394,05 | -1,04% | - |
| 21.08.2025 | 396,85 | 399,35 | 394,50 | 398,20 | 0,37% | - |
| 20.08.2025 | 394,40 | 398,20 | 393,60 | 396,75 | 0,34% | 10,00 |
| 19.08.2025 | 394,95 | 400,55 | 394,10 | 395,40 | 0,00% | 4,00 |
| 18.08.2025 | 393,65 | 396,80 | 392,65 | 395,40 | 0,44% | - |
| 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% | - |