402,850€
-0,06%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 403,15 | 403,15 | 402,50 | 402,90 | -0,14% | - |
| 13.08.2026 | 408,05 | 408,35 | 399,60 | 403,45 | -0,63% | - |
| 12.08.2026 | 405,05 | 408,35 | 400,55 | 406,00 | 0,94% | 324,00 |
| 11.08.2026 | 400,55 | 407,45 | 392,70 | 402,20 | 0,46% | 1.532,00 |
| 10.08.2026 | 405,80 | 405,90 | 395,90 | 400,35 | -1,00% | - |
| 07.08.2026 | 411,30 | 412,20 | 404,25 | 404,40 | -1,73% | - |
| 06.08.2026 | 394,60 | 426,50 | 394,30 | 411,50 | 8,48% | 379,00 |
| 05.08.2026 | 385,45 | 386,15 | 378,75 | 379,35 | -1,24% | - |
| 04.08.2026 | 380,85 | 386,95 | 379,50 | 384,10 | 1,13% | - |
| 03.08.2026 | 380,05 | 383,90 | 378,85 | 379,80 | 0,48% | - |
| 31.07.2026 | 376,25 | 380,40 | 371,50 | 378,00 | 1,12% | - |
| 30.07.2026 | 379,95 | 381,65 | 366,10 | 373,80 | -1,41% | - |
| 29.07.2026 | 385,75 | 388,50 | 378,10 | 379,15 | -1,90% | 28,00 |
| 28.07.2026 | 371,50 | 388,05 | 371,40 | 386,50 | 3,65% | - |
| 27.07.2026 | 370,75 | 375,70 | 368,25 | 372,90 | 1,47% | - |
| 24.07.2026 | 357,50 | 368,20 | 356,05 | 367,50 | 2,75% | - |
| 23.07.2026 | 353,05 | 359,25 | 352,10 | 357,65 | 0,92% | - |
| 22.07.2026 | 355,70 | 358,20 | 353,05 | 354,40 | -0,55% | 290,00 |
| 21.07.2026 | 361,25 | 361,45 | 352,20 | 356,35 | -0,90% | - |
| 20.07.2026 | 361,15 | 368,75 | 354,95 | 359,60 | -0,46% | - |
| 17.07.2026 | 358,95 | 367,70 | 357,85 | 361,25 | 0,10% | - |
| 16.07.2026 | 355,05 | 362,00 | 353,35 | 360,90 | 1,62% | - |
| 15.07.2026 | 362,60 | 362,65 | 354,55 | 355,15 | -1,89% | - |
| 14.07.2026 | 367,15 | 367,50 | 360,35 | 362,00 | -1,58% | - |
| 13.07.2026 | 372,70 | 375,75 | 366,35 | 367,80 | -0,70% | - |
| 10.07.2026 | 364,15 | 371,65 | 363,55 | 370,40 | 1,70% | - |
| 09.07.2026 | 369,30 | 370,05 | 360,70 | 364,20 | -1,11% | - |
| 08.07.2026 | 371,10 | 371,35 | 363,45 | 368,30 | -0,91% | - |
| 07.07.2026 | 368,90 | 377,45 | 368,50 | 371,70 | 0,54% | - |
| 06.07.2026 | 372,05 | 373,80 | 365,50 | 369,70 | -0,46% | 1.023,00 |
| 03.07.2026 | 370,35 | 371,40 | 369,85 | 371,40 | 0,42% | 550,00 |
| 02.07.2026 | 368,05 | 370,40 | 365,85 | 369,85 | 0,39% | 425,00 |
| 01.07.2026 | 363,20 | 371,10 | 362,35 | 368,40 | 1,33% | - |
| 30.06.2026 | 363,05 | 366,80 | 358,80 | 363,55 | 0,58% | - |
| 29.06.2026 | 355,90 | 364,90 | 351,90 | 361,45 | 2,15% | - |
| 26.06.2026 | 346,40 | 354,30 | 345,45 | 353,85 | 1,32% | - |
| 25.06.2026 | 354,45 | 359,00 | 344,00 | 349,25 | -1,03% | 1.271,00 |
| 24.06.2026 | 343,30 | 355,25 | 343,10 | 352,90 | 3,07% | 500,00 |
| 23.06.2026 | 340,15 | 347,50 | 338,55 | 342,40 | -0,28% | - |
| 22.06.2026 | 343,10 | 350,65 | 342,05 | 343,35 | 0,15% | - |
| 19.06.2026 | 344,20 | 344,45 | 340,95 | 342,85 | -0,77% | 48,00 |
| 18.06.2026 | 350,50 | 351,80 | 342,40 | 345,50 | -0,90% | - |
| 17.06.2026 | 348,40 | 349,60 | 343,50 | 348,65 | -0,04% | - |
| 16.06.2026 | 355,05 | 359,00 | 346,20 | 348,80 | -1,80% | 30,00 |
| 15.06.2026 | 359,50 | 359,80 | 351,70 | 355,20 | -0,31% | 10.000,00 |
| 12.06.2026 | 354,90 | 357,65 | 352,50 | 356,30 | 0,51% | - |
| 11.06.2026 | 358,05 | 360,05 | 350,70 | 354,50 | -0,89% | - |
| 10.06.2026 | 357,45 | 362,35 | 354,65 | 357,70 | -0,29% | 165,00 |
| 09.06.2026 | 353,50 | 358,95 | 349,00 | 358,75 | 1,66% | 457,00 |
| 08.06.2026 | 355,65 | 358,85 | 348,15 | 352,90 | -0,70% | 350,00 |
| 05.06.2026 | 351,70 | 357,75 | 349,95 | 355,40 | 0,48% | - |
| 04.06.2026 | 350,35 | 357,50 | 349,40 | 353,70 | 0,37% | - |
| 03.06.2026 | 357,20 | 359,00 | 352,05 | 352,40 | -1,43% | 411,00 |
| 02.06.2026 | 352,65 | 358,40 | 348,85 | 357,50 | 0,99% | 135,00 |
| 01.06.2026 | 347,15 | 357,60 | 345,55 | 354,00 | 2,37% | - |
| 29.05.2026 | 353,85 | 357,80 | 344,45 | 345,80 | -2,08% | - |
| 28.05.2026 | 351,95 | 357,30 | 348,80 | 353,15 | 0,47% | - |
| 27.05.2026 | 352,80 | 354,80 | 350,20 | 351,50 | -0,42% | - |
| 26.05.2026 | 349,55 | 355,55 | 345,75 | 353,00 | 0,68% | - |
| 25.05.2026 | 350,45 | 350,85 | 350,05 | 350,60 | 0,67% | - |
| 22.05.2026 | 345,50 | 350,75 | 343,30 | 348,25 | 1,13% | - |
| 21.05.2026 | 340,50 | 345,05 | 337,65 | 344,35 | 1,16% | - |
| 20.05.2026 | 344,30 | 347,95 | 338,00 | 340,40 | -0,93% | 13.800,00 |
| 19.05.2026 | 351,45 | 354,65 | 343,30 | 343,60 | -1,98% | - |
| 18.05.2026 | 336,10 | 350,55 | 335,55 | 350,55 | 3,56% | 925,00 |
| 15.05.2026 | 340,75 | 344,10 | 336,75 | 338,50 | -0,67% | - |
| 14.05.2026 | 340,35 | 344,95 | 336,80 | 340,80 | 0,29% | - |
| 13.05.2026 | 334,00 | 341,65 | 330,45 | 339,80 | 1,92% | - |
| 12.05.2026 | 332,70 | 341,25 | 330,50 | 333,40 | 0,12% | 10.200,00 |
| 11.05.2026 | 326,35 | 338,90 | 325,90 | 333,00 | 2,19% | - |
| 08.05.2026 | 366,35 | 366,65 | 323,60 | 325,85 | -11,83% | 4.028,00 |
| 07.05.2026 | 368,80 | 372,10 | 365,65 | 369,55 | 0,59% | - |
| 06.05.2026 | 374,65 | 375,05 | 363,10 | 367,40 | -1,90% | - |
| 05.05.2026 | 375,40 | 379,15 | 372,65 | 374,50 | 0,09% | 825,00 |
| 04.05.2026 | 372,05 | 376,70 | 370,20 | 374,15 | 0,00% | 35,00 |
| 30.04.2026 | 366,85 | 375,45 | 366,30 | 374,15 | 1,75% | - |
| 29.04.2026 | 372,35 | 373,20 | 362,85 | 367,70 | -0,98% | - |
| 28.04.2026 | 368,30 | 372,00 | 367,80 | 371,35 | 0,84% | - |
| 27.04.2026 | 373,55 | 373,70 | 367,60 | 368,25 | -1,54% | 161,00 |
| 24.04.2026 | 380,15 | 380,15 | 373,10 | 374,00 | -1,38% | - |
| 23.04.2026 | 376,10 | 380,35 | 375,80 | 379,25 | 0,58% | - |
| 22.04.2026 | 381,05 | 382,35 | 375,05 | 377,05 | -0,76% | 338,00 |
| 21.04.2026 | 379,95 | 381,45 | 377,45 | 379,95 | 0,20% | - |
| 20.04.2026 | 373,65 | 382,20 | 373,60 | 379,20 | 1,26% | - |
| 17.04.2026 | 377,55 | 378,65 | 372,95 | 374,50 | -0,74% | - |
| 16.04.2026 | 373,40 | 377,30 | 373,05 | 377,30 | 1,13% | - |
| 15.04.2026 | 373,05 | 374,90 | 371,45 | 373,10 | -0,04% | - |
| 14.04.2026 | 373,80 | 375,10 | 368,80 | 373,25 | -0,20% | - |
| 13.04.2026 | 369,35 | 374,75 | 368,70 | 374,00 | 1,27% | - |
| 10.04.2026 | 378,60 | 379,05 | 369,00 | 369,30 | -2,30% | - |
| 09.04.2026 | 383,30 | 383,55 | 375,75 | 378,00 | -1,51% | - |
| 08.04.2026 | 386,00 | 387,95 | 379,40 | 383,80 | 0,59% | 2.600,00 |
| 07.04.2026 | 382,55 | 384,70 | 380,55 | 381,55 | 0,28% | - |
| 02.04.2026 | 371,05 | 380,80 | 371,00 | 380,50 | 1,55% | - |
| 01.04.2026 | 376,20 | 378,10 | 370,15 | 374,70 | -0,19% | - |
| 31.03.2026 | 375,20 | 376,90 | 369,10 | 375,40 | 0,78% | - |
| 30.03.2026 | 381,70 | 385,45 | 371,50 | 372,50 | -2,13% | 1.345,00 |
| 27.03.2026 | 391,50 | 391,70 | 373,65 | 380,60 | -2,45% | - |
| 26.03.2026 | 388,75 | 393,30 | 386,85 | 390,15 | 0,32% | 529,00 |
| 25.03.2026 | 392,90 | 394,50 | 379,15 | 388,90 | -0,77% | - |