396,450€
-0,41%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 399,05 | 402,45 | 394,90 | 396,45 | -1,06% | - |
| 08.10.2026 | 399,85 | 402,15 | 395,75 | 400,70 | -0,31% | 306,00 |
| 07.10.2026 | 406,30 | 409,70 | 401,75 | 401,95 | -0,81% | - |
| 06.10.2026 | 406,35 | 407,70 | 402,90 | 405,25 | -0,14% | 198,00 |
| 05.10.2026 | 399,45 | 408,95 | 397,90 | 405,80 | 2,10% | - |
| 02.10.2026 | 399,30 | 402,05 | 396,20 | 397,45 | -0,53% | - |
| 01.10.2026 | 396,70 | 400,60 | 392,20 | 399,55 | 1,18% | 200,00 |
| 30.09.2026 | 393,85 | 396,95 | 392,60 | 394,90 | 0,38% | - |
| 29.09.2026 | 397,05 | 399,10 | 393,25 | 393,40 | -1,12% | 30,00 |
| 28.09.2026 | 401,75 | 402,55 | 397,10 | 397,85 | -0,77% | - |
| 25.09.2026 | 400,45 | 404,40 | 396,95 | 400,95 | 0,29% | - |
| 24.09.2026 | 403,00 | 407,00 | 396,90 | 399,80 | -1,19% | - |
| 23.09.2026 | 399,95 | 408,30 | 399,85 | 404,60 | 1,39% | 840,00 |
| 22.09.2026 | 402,25 | 403,95 | 396,30 | 399,05 | -0,87% | 569,00 |
| 21.09.2026 | 401,55 | 403,25 | 397,95 | 402,55 | 0,79% | 76,00 |
| 18.09.2026 | 401,45 | 402,25 | 397,40 | 399,40 | -0,26% | - |
| 17.09.2026 | 403,75 | 405,85 | 398,45 | 400,45 | -0,26% | - |
| 16.09.2026 | 406,15 | 408,05 | 401,25 | 401,50 | -1,21% | - |
| 15.09.2026 | 410,10 | 413,65 | 404,20 | 406,40 | -1,03% | - |
| 14.09.2026 | 401,05 | 414,95 | 400,75 | 410,65 | 2,16% | - |
| 11.09.2026 | 400,95 | 405,50 | 400,50 | 401,95 | 0,82% | - |
| 10.09.2026 | 396,10 | 402,90 | 393,55 | 398,70 | 0,81% | - |
| 09.09.2026 | 398,60 | 400,25 | 395,20 | 395,50 | -0,74% | - |
| 08.09.2026 | 401,60 | 402,50 | 394,40 | 398,45 | -0,82% | 27,00 |
| 07.09.2026 | 402,65 | 403,10 | 400,70 | 401,75 | -0,31% | - |
| 04.09.2026 | 406,30 | 407,05 | 401,45 | 403,00 | -0,78% | 26,00 |
| 03.09.2026 | 413,05 | 415,30 | 404,65 | 406,15 | -1,72% | - |
| 02.09.2026 | 423,70 | 424,15 | 412,70 | 413,25 | -2,52% | - |
| 01.09.2026 | 418,40 | 426,95 | 416,00 | 423,95 | 1,50% | 201,00 |
| 31.08.2026 | 418,35 | 421,00 | 415,00 | 417,70 | -0,43% | - |
| 28.08.2026 | 417,05 | 420,05 | 416,25 | 419,50 | 0,50% | - |
| 27.08.2026 | 418,70 | 420,65 | 415,75 | 417,40 | -0,16% | - |
| 26.08.2026 | 415,75 | 420,60 | 413,05 | 418,05 | 0,53% | - |
| 25.08.2026 | 413,85 | 417,50 | 412,35 | 415,85 | 0,69% | - |
| 24.08.2026 | 411,10 | 416,70 | 410,45 | 413,00 | 0,39% | 60,00 |
| 21.08.2026 | 405,25 | 414,00 | 404,40 | 411,40 | 1,40% | - |
| 20.08.2026 | 412,10 | 416,25 | 403,55 | 405,70 | -1,45% | - |
| 19.08.2026 | 404,35 | 415,10 | 402,45 | 411,65 | 1,47% | - |
| 18.08.2026 | 390,05 | 408,35 | 389,75 | 405,70 | 2,76% | - |
| 17.08.2026 | 403,40 | 403,40 | 394,80 | 394,80 | -2,12% | 343,00 |
| 14.08.2026 | 403,15 | 405,00 | 398,75 | 403,35 | -0,02% | - |
| 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% | - |