471,100€
0,92%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 465,40 | 473,95 | 464,10 | 472,20 | 1,05% | 9,00 |
| 20.11.2024 | 461,80 | 468,10 | 461,15 | 467,30 | 1,59% | - |
| 19.11.2024 | 463,75 | 465,05 | 456,60 | 460,00 | -0,64% | 1,00 |
| 18.11.2024 | 466,55 | 467,40 | 460,15 | 462,95 | -0,31% | 138,00 |
| 15.11.2024 | 464,60 | 470,00 | 462,25 | 464,40 | -1,04% | 40,00 |
| 14.11.2024 | 469,70 | 473,40 | 465,15 | 469,30 | -0,19% | - |
| 13.11.2024 | 467,40 | 473,40 | 465,60 | 470,20 | 0,42% | 20,00 |
| 12.11.2024 | 467,40 | 478,80 | 464,15 | 468,25 | 0,39% | - |
| 11.11.2024 | 472,10 | 479,25 | 465,95 | 466,45 | -0,92% | 37,00 |
| 08.11.2024 | 436,50 | 473,55 | 436,25 | 470,80 | 8,18% | 8,00 |
| 07.11.2024 | 439,90 | 439,90 | 430,30 | 435,20 | -0,40% | 2,00 |
| 06.11.2024 | 437,35 | 453,45 | 433,60 | 436,95 | 3,35% | 137,00 |
| 05.11.2024 | 421,90 | 424,05 | 419,25 | 422,80 | 0,37% | - |
| 04.11.2024 | 418,15 | 423,40 | 415,85 | 421,25 | 0,55% | - |
| 01.11.2024 | 413,55 | 424,55 | 404,85 | 418,95 | 2,55% | - |
| 31.10.2024 | 414,40 | 419,80 | 408,30 | 408,55 | -2,85% | 42,00 |
| 30.10.2024 | 424,05 | 425,20 | 415,25 | 420,55 | -0,92% | - |
| 29.10.2024 | 423,90 | 427,65 | 420,30 | 424,45 | 0,44% | 47,00 |
| 28.10.2024 | 430,90 | 431,40 | 419,10 | 422,60 | -1,34% | 10,00 |
| 25.10.2024 | 430,90 | 432,75 | 427,15 | 428,35 | -0,37% | - |
| 24.10.2024 | 435,30 | 436,80 | 429,10 | 429,95 | -0,66% | - |
| 23.10.2024 | 434,45 | 438,50 | 431,90 | 432,80 | -0,63% | 165,00 |
| 22.10.2024 | 439,75 | 440,35 | 434,95 | 435,55 | -1,28% | - |
| 21.10.2024 | 437,55 | 442,60 | 436,20 | 441,20 | 0,85% | 23,00 |
| 18.10.2024 | 441,45 | 442,95 | 435,45 | 437,50 | -0,83% | 18,00 |
| 17.10.2024 | 438,95 | 444,65 | 438,55 | 441,15 | 0,48% | 45,00 |
| 16.10.2024 | 435,85 | 439,45 | 431,05 | 439,05 | 0,93% | 72,00 |
| 15.10.2024 | 434,10 | 444,85 | 433,65 | 435,00 | 0,29% | 82,00 |
| 14.10.2024 | 430,00 | 438,00 | 428,75 | 433,75 | 1,34% | 101,00 |
| 11.10.2024 | 425,05 | 429,40 | 423,05 | 428,00 | 0,69% | 10,00 |
| 10.10.2024 | 425,95 | 436,10 | 422,40 | 425,05 | -0,36% | 208,00 |
| 09.10.2024 | 415,90 | 427,70 | 415,60 | 426,60 | 2,23% | 70,00 |
| 08.10.2024 | 408,55 | 418,85 | 408,05 | 417,30 | 1,93% | - |
| 07.10.2024 | 410,60 | 417,05 | 407,65 | 409,40 | -0,21% | 138,00 |
| 04.10.2024 | 408,05 | 412,55 | 406,05 | 410,25 | 0,72% | 24,00 |
| 03.10.2024 | 406,25 | 408,10 | 401,70 | 407,30 | 0,14% | 30,00 |
| 02.10.2024 | 404,85 | 408,25 | 403,30 | 406,75 | 0,22% | 8,00 |
| 01.10.2024 | 403,25 | 409,30 | 403,20 | 405,85 | 0,51% | - |
| 30.09.2024 | 398,50 | 404,35 | 397,30 | 403,80 | 1,00% | 15,00 |
| 27.09.2024 | 401,20 | 402,70 | 396,50 | 399,80 | -0,30% | 26,00 |
| 26.09.2024 | 408,30 | 409,05 | 400,25 | 401,00 | -0,96% | - |
| 25.09.2024 | 401,05 | 406,60 | 400,20 | 404,90 | 0,52% | - |
| 24.09.2024 | 402,90 | 404,00 | 397,90 | 402,80 | 0,10% | - |
| 23.09.2024 | 399,80 | 402,50 | 396,85 | 402,40 | 1,50% | 100,00 |
| 20.09.2024 | 392,20 | 396,65 | 390,80 | 396,45 | 0,87% | 650,00 |
| 19.09.2024 | 398,30 | 399,35 | 391,30 | 393,05 | -0,04% | - |
| 18.09.2024 | 394,90 | 395,90 | 388,50 | 393,20 | -0,47% | - |
| 17.09.2024 | 398,60 | 400,40 | 393,55 | 395,05 | -0,80% | - |
| 16.09.2024 | 397,70 | 401,05 | 396,00 | 398,25 | -0,18% | 240,00 |
| 13.09.2024 | 395,70 | 399,25 | 394,30 | 398,95 | 0,39% | - |
| 12.09.2024 | 396,85 | 398,85 | 392,25 | 397,40 | 0,45% | - |
| 11.09.2024 | 394,40 | 398,80 | 389,45 | 395,60 | -0,45% | - |
| 10.09.2024 | 396,10 | 401,50 | 395,75 | 397,40 | -0,04% | - |
| 09.09.2024 | 391,65 | 398,40 | 391,55 | 397,55 | 2,15% | - |
| 06.09.2024 | 392,90 | 396,10 | 387,95 | 389,20 | -1,14% | - |
| 05.09.2024 | 394,40 | 394,60 | 388,65 | 393,70 | -0,29% | - |
| 04.09.2024 | 396,05 | 401,35 | 393,00 | 394,85 | -0,97% | - |
| 03.09.2024 | 397,00 | 405,55 | 395,40 | 398,70 | 0,16% | - |
| 02.09.2024 | 402,00 | 402,95 | 395,25 | 398,05 | -0,48% | 13,00 |
| 30.08.2024 | 396,20 | 401,55 | 395,25 | 399,95 | 1,54% | - |
| 29.08.2024 | 388,85 | 396,50 | 388,65 | 393,90 | 0,56% | 4,00 |
| 28.08.2024 | 387,30 | 392,85 | 387,15 | 391,70 | 1,40% | 52,00 |
| 27.08.2024 | 385,75 | 389,00 | 384,20 | 386,30 | 0,21% | - |
| 26.08.2024 | 385,00 | 388,60 | 383,55 | 385,50 | 0,25% | 27,00 |
| 23.08.2024 | 383,25 | 385,70 | 381,70 | 384,55 | 0,69% | - |
| 22.08.2024 | 381,85 | 384,90 | 381,05 | 381,90 | 0,01% | - |
| 21.08.2024 | 383,50 | 386,60 | 379,90 | 381,85 | -0,35% | 102,00 |
| 20.08.2024 | 382,00 | 384,70 | 378,50 | 383,20 | 0,58% | - |
| 19.08.2024 | 381,55 | 383,75 | 378,75 | 381,00 | -0,35% | 1.300,00 |
| 16.08.2024 | 386,55 | 389,80 | 380,85 | 382,35 | -0,53% | 6,00 |
| 15.08.2024 | 383,75 | 388,55 | 380,90 | 384,40 | 1,16% | 904,00 |
| 14.08.2024 | 375,00 | 380,75 | 373,70 | 380,00 | 1,43% | - |
| 13.08.2024 | 378,60 | 382,70 | 374,15 | 374,65 | -0,60% | - |
| 12.08.2024 | 377,00 | 379,05 | 373,95 | 376,90 | 0,16% | 16,00 |
| 09.08.2024 | 377,40 | 380,90 | 371,80 | 376,30 | -0,38% | 3,00 |
| 08.08.2024 | 369,80 | 378,45 | 369,55 | 377,75 | 2,05% | 4,00 |
| 07.08.2024 | 372,55 | 377,60 | 370,00 | 370,15 | 0,49% | - |
| 06.08.2024 | 371,45 | 377,20 | 365,30 | 368,35 | 1,03% | 46,00 |
| 05.08.2024 | 355,40 | 374,70 | 337,00 | 364,60 | -3,01% | 12,00 |
| 02.08.2024 | 363,80 | 376,25 | 362,80 | 375,90 | 1,80% | - |
| 01.08.2024 | 372,15 | 374,45 | 365,50 | 369,25 | 0,19% | - |
| 31.07.2024 | 370,65 | 371,15 | 364,50 | 368,55 | 0,79% | - |
| 30.07.2024 | 365,35 | 372,85 | 361,90 | 365,65 | 0,08% | - |
| 29.07.2024 | 365,15 | 368,05 | 363,95 | 365,35 | 0,76% | - |
| 26.07.2024 | 356,70 | 364,30 | 355,15 | 362,60 | 2,00% | - |
| 25.07.2024 | 361,00 | 365,15 | 354,65 | 355,50 | -1,35% | - |
| 24.07.2024 | 362,80 | 365,40 | 359,00 | 360,35 | -1,44% | 50,00 |
| 23.07.2024 | 362,55 | 368,55 | 361,90 | 365,60 | 0,48% | - |
| 22.07.2024 | 359,80 | 363,95 | 358,90 | 363,85 | 1,46% | - |
| 19.07.2024 | 363,45 | 363,75 | 356,55 | 358,60 | -0,95% | - |
| 18.07.2024 | 361,10 | 363,15 | 359,55 | 362,05 | 0,56% | - |
| 17.07.2024 | 361,65 | 363,00 | 356,20 | 360,05 | -0,91% | - |
| 16.07.2024 | 363,05 | 366,50 | 360,80 | 363,35 | 0,46% | - |
| 15.07.2024 | 355,50 | 362,55 | 355,50 | 361,70 | 1,30% | 14,00 |
| 12.07.2024 | 357,30 | 362,00 | 353,90 | 357,05 | -0,20% | - |
| 11.07.2024 | 360,30 | 361,80 | 355,25 | 357,75 | -0,94% | 43,00 |
| 10.07.2024 | 361,70 | 363,40 | 357,80 | 361,15 | -0,06% | - |
| 09.07.2024 | 362,25 | 363,50 | 359,80 | 361,35 | 0,15% | 40,00 |
| 08.07.2024 | 357,30 | 362,05 | 357,05 | 360,80 | 1,11% | - |
| 05.07.2024 | 355,70 | 358,10 | 354,65 | 356,85 | 0,56% | - |