403,900€
-1,51%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 447,55 | 449,45 | 442,40 | 447,25 | 0,01% | 20,00 |
| 13.01.2025 | 443,25 | 449,95 | 439,75 | 447,20 | 0,63% | 24,00 |
| 10.01.2025 | 446,95 | 450,05 | 442,55 | 444,40 | -0,67% | 17,00 |
| 09.01.2025 | 448,05 | 448,95 | 446,65 | 447,40 | -0,23% | 3,00 |
| 08.01.2025 | 440,70 | 448,75 | 440,30 | 448,45 | 1,98% | 10,00 |
| 07.01.2025 | 437,70 | 446,70 | 437,00 | 439,75 | 0,10% | - |
| 06.01.2025 | 448,55 | 449,90 | 434,10 | 439,30 | -1,94% | 4,00 |
| 03.01.2025 | 448,45 | 450,10 | 444,95 | 448,00 | 0,12% | 10,00 |
| 02.01.2025 | 447,85 | 452,40 | 442,00 | 447,45 | 1,23% | 124,00 |
| 30.12.2024 | 447,05 | 448,25 | 442,00 | 442,00 | -1,39% | 5,00 |
| 27.12.2024 | 452,35 | 452,35 | 446,35 | 448,25 | -0,68% | 34,00 |
| 23.12.2024 | 453,55 | 454,45 | 445,90 | 451,30 | 0,13% | - |
| 20.12.2024 | 445,55 | 452,75 | 440,60 | 450,70 | 0,74% | 83,00 |
| 19.12.2024 | 445,35 | 450,95 | 443,15 | 447,40 | 0,24% | 11,00 |
| 18.12.2024 | 439,80 | 451,85 | 436,20 | 446,35 | 1,43% | - |
| 17.12.2024 | 444,60 | 445,85 | 437,85 | 440,05 | -1,02% | - |
| 16.12.2024 | 447,75 | 450,75 | 442,20 | 444,60 | -0,59% | 54,00 |
| 13.12.2024 | 449,95 | 453,00 | 444,30 | 447,25 | -0,33% | 14,00 |
| 12.12.2024 | 454,25 | 459,40 | 447,45 | 448,75 | -1,50% | 15,00 |
| 11.12.2024 | 453,95 | 459,20 | 452,20 | 455,60 | 0,56% | 51,00 |
| 10.12.2024 | 452,85 | 459,40 | 451,40 | 453,05 | -0,18% | 9,00 |
| 09.12.2024 | 465,50 | 465,80 | 449,70 | 453,85 | -2,16% | - |
| 06.12.2024 | 468,60 | 468,70 | 459,80 | 463,85 | -0,78% | 327,00 |
| 05.12.2024 | 472,70 | 475,05 | 467,05 | 467,50 | -1,25% | 3.408,00 |
| 04.12.2024 | 474,80 | 480,00 | 471,20 | 473,40 | -0,05% | 111,00 |
| 03.12.2024 | 473,60 | 474,50 | 468,75 | 473,65 | 0,13% | - |
| 02.12.2024 | 477,00 | 478,00 | 471,70 | 473,05 | 1,58% | - |
| 29.11.2024 | 477,25 | 478,55 | 463,90 | 465,70 | -2,55% | - |
| 28.11.2024 | 475,90 | 477,90 | 475,50 | 477,90 | 0,80% | 12,00 |
| 27.11.2024 | 473,50 | 476,50 | 469,80 | 474,10 | 0,07% | 33,00 |
| 26.11.2024 | 466,80 | 476,55 | 464,60 | 473,75 | 1,79% | 60,00 |
| 25.11.2024 | 481,90 | 483,35 | 463,45 | 465,40 | -3,24% | - |
| 22.11.2024 | 472,30 | 482,75 | 471,40 | 481,00 | 1,86% | 60,00 |
| 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 |