325,300€
-0,09%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 323,30 | 325,30 | 323,10 | 325,30 | -0,09% | - |
| 17.11.2025 | 328,40 | 329,65 | 323,00 | 325,60 | -0,73% | - |
| 14.11.2025 | 329,15 | 331,80 | 324,30 | 328,00 | -1,12% | - |
| 13.11.2025 | 338,90 | 339,10 | 330,80 | 331,70 | -1,81% | - |
| 12.11.2025 | 339,35 | 343,60 | 336,85 | 337,80 | -0,21% | 2,00 |
| 11.11.2025 | 343,00 | 343,00 | 336,65 | 338,50 | -0,56% | - |
| 10.11.2025 | 340,45 | 341,45 | 336,45 | 340,40 | 0,95% | - |
| 07.11.2025 | 337,85 | 341,25 | 334,60 | 337,20 | -0,15% | 15,00 |
| 06.11.2025 | 342,35 | 343,10 | 336,00 | 337,70 | -1,72% | - |
| 05.11.2025 | 342,85 | 345,85 | 340,35 | 343,60 | 0,29% | 24,00 |
| 04.11.2025 | 336,50 | 345,55 | 336,00 | 342,60 | 0,71% | 84,00 |
| 03.11.2025 | 352,20 | 355,30 | 339,60 | 340,20 | -3,69% | 765,00 |
| 31.10.2025 | 373,65 | 373,85 | 350,55 | 353,25 | -6,01% | - |
| 30.10.2025 | 371,80 | 379,15 | 370,50 | 375,85 | 0,59% | - |
| 29.10.2025 | 379,55 | 379,95 | 371,20 | 373,65 | -1,67% | - |
| 28.10.2025 | 380,50 | 392,75 | 375,30 | 380,00 | 0,13% | - |
| 27.10.2025 | 380,50 | 391,55 | 375,65 | 379,50 | 0,32% | - |
| 24.10.2025 | 384,30 | 385,50 | 377,45 | 378,30 | -1,03% | - |
| 23.10.2025 | 385,85 | 391,05 | 381,60 | 382,25 | -0,61% | - |
| 22.10.2025 | 386,50 | 388,60 | 382,85 | 384,60 | -0,03% | - |
| 21.10.2025 | 385,45 | 389,05 | 384,35 | 384,70 | -0,14% | 1,00 |
| 20.10.2025 | 382,60 | 386,30 | 376,10 | 385,25 | 1,09% | - |
| 17.10.2025 | 370,75 | 382,10 | 367,80 | 381,10 | 2,09% | - |
| 16.10.2025 | 376,80 | 380,15 | 372,70 | 373,30 | -0,90% | - |
| 15.10.2025 | 397,95 | 398,60 | 376,70 | 376,70 | -4,92% | - |
| 14.10.2025 | 391,40 | 400,05 | 390,60 | 396,20 | 0,74% | - |
| 13.10.2025 | 394,60 | 397,40 | 390,15 | 393,30 | 0,23% | 540,00 |
| 10.10.2025 | 396,00 | 403,00 | 392,20 | 392,40 | -0,61% | - |
| 09.10.2025 | 397,15 | 401,25 | 393,05 | 394,80 | -0,53% | 60,00 |
| 08.10.2025 | 395,00 | 401,45 | 393,40 | 396,90 | 1,41% | 20,00 |
| 07.10.2025 | 390,65 | 393,85 | 388,55 | 391,40 | 0,77% | - |
| 06.10.2025 | 387,45 | 392,15 | 384,00 | 388,40 | 1,07% | - |
| 03.10.2025 | 383,20 | 390,50 | 381,00 | 384,30 | 0,63% | - |
| 02.10.2025 | 389,85 | 390,50 | 381,35 | 381,90 | -1,88% | - |
| 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% | - |