453,572$
0,44%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 452,09 | 456,16 | 448,21 | 453,68 | 0,46% | 737.740,00 |
| 18.02.2026 | 457,49 | 458,94 | 448,48 | 451,60 | -1,35% | 1.053.187,00 |
| 17.02.2026 | 464,07 | 468,10 | 457,76 | 457,76 | -0,87% | 1.480.550,00 |
| 13.02.2026 | 453,43 | 462,80 | 448,32 | 461,76 | 1,83% | 1.489.351,00 |
| 12.02.2026 | 449,61 | 471,17 | 448,43 | 453,44 | 7,67% | 2.748.645,00 |
| 11.02.2026 | 422,00 | 423,81 | 417,22 | 421,13 | 0,34% | 1.123.982,00 |
| 10.02.2026 | 420,63 | 423,84 | 417,20 | 419,69 | -0,69% | 1.213.093,00 |
| 09.02.2026 | 420,62 | 423,41 | 418,12 | 422,59 | 0,10% | 1.153.656,00 |
| 06.02.2026 | 421,10 | 422,27 | 412,24 | 422,18 | 1,21% | 1.053.070,00 |
| 05.02.2026 | 415,50 | 419,06 | 412,17 | 417,15 | 0,20% | 981.936,00 |
| 04.02.2026 | 410,00 | 420,00 | 407,55 | 416,30 | 1,67% | 1.730.570,00 |
| 03.02.2026 | 403,07 | 409,70 | 400,75 | 409,47 | 1,43% | 1.255.733,00 |
| 02.02.2026 | 401,85 | 407,21 | 398,58 | 403,68 | 0,28% | 1.012.649,00 |
| 30.01.2026 | 400,73 | 403,10 | 397,48 | 402,54 | -0,15% | 957.674,00 |
| 29.01.2026 | 405,54 | 405,74 | 396,03 | 403,15 | -0,48% | 1.089.053,00 |
| 28.01.2026 | 406,22 | 410,00 | 401,11 | 405,08 | -0,25% | 1.249.615,00 |
| 27.01.2026 | 399,01 | 407,69 | 396,04 | 406,08 | 1,25% | 1.013.879,00 |
| 26.01.2026 | 403,97 | 407,24 | 398,93 | 401,07 | -0,15% | 1.207.289,00 |
| 23.01.2026 | 396,85 | 402,00 | 394,73 | 401,66 | 1,05% | 795.757,00 |
| 22.01.2026 | 396,98 | 399,06 | 394,84 | 397,49 | 0,64% | 713.572,00 |
| 21.01.2026 | 393,08 | 400,26 | 392,87 | 394,95 | 0,99% | 1.192.401,00 |
| 20.01.2026 | 397,05 | 403,22 | 390,65 | 391,08 | -1,93% | 1.815.443,00 |
| 19.01.2026 | 397,81 | 398,95 | 397,29 | 398,78 | -0,46% | - |
| 16.01.2026 | 393,21 | 402,91 | 392,01 | 400,61 | 1,56% | 2.132.163,00 |
| 15.01.2026 | 391,16 | 396,69 | 389,99 | 394,44 | 1,34% | 1.328.943,00 |
| 14.01.2026 | 389,99 | 390,57 | 385,20 | 389,23 | -0,45% | 1.220.555,00 |
| 13.01.2026 | 384,77 | 391,06 | 381,10 | 391,00 | 1,39% | 1.273.286,00 |
| 12.01.2026 | 382,00 | 386,74 | 381,66 | 385,64 | 0,65% | 996.944,00 |
| 09.01.2026 | 381,02 | 384,53 | 379,06 | 383,14 | 0,33% | 1.084.958,00 |
| 08.01.2026 | 376,70 | 389,76 | 376,50 | 381,89 | 1,17% | 1.236.784,00 |
| 07.01.2026 | 383,54 | 383,65 | 377,22 | 377,49 | -0,94% | 840.973,00 |
| 06.01.2026 | 383,50 | 383,93 | 378,67 | 381,06 | -0,42% | 1.006.634,00 |
| 05.01.2026 | 383,42 | 387,62 | 381,29 | 382,68 | 0,44% | 1.094.922,00 |
| 02.01.2026 | 383,56 | 384,20 | 380,02 | 381,02 | -0,60% | 786.052,00 |
| 31.12.2025 | 384,86 | 385,61 | 382,44 | 383,32 | -0,16% | 1.395.107,00 |
| 30.12.2025 | 376,59 | 384,90 | 375,10 | 383,94 | 1,77% | 1.533.423,00 |
| 29.12.2025 | 377,50 | 379,22 | 375,11 | 377,28 | 0,06% | 743.989,00 |
| 26.12.2025 | 375,98 | 377,86 | 375,00 | 377,04 | 0,15% | 333.311,00 |
| 24.12.2025 | 377,13 | 377,56 | 375,74 | 376,48 | -0,50% | 253.388,00 |
| 23.12.2025 | 373,81 | 380,10 | 372,00 | 378,38 | 1,52% | 1.035.699,00 |
| 22.12.2025 | 370,32 | 375,39 | 369,66 | 372,70 | 0,74% | 1.375.133,00 |
| 19.12.2025 | 374,25 | 375,00 | 368,76 | 369,97 | -1,01% | 4.330.550,00 |
| 18.12.2025 | 374,49 | 375,46 | 370,50 | 373,74 | -0,20% | 2.204.196,00 |
| 17.12.2025 | 367,05 | 379,61 | 366,49 | 374,49 | 2,93% | 2.285.161,00 |
| 16.12.2025 | 364,52 | 366,99 | 359,36 | 363,83 | -0,28% | 2.013.947,00 |
| 15.12.2025 | 364,25 | 365,59 | 361,32 | 364,84 | 0,04% | 1.654.922,00 |
| 12.12.2025 | 369,62 | 370,56 | 363,37 | 364,70 | -0,91% | 1.378.419,00 |
| 11.12.2025 | 374,00 | 376,03 | 366,47 | 368,05 | -0,72% | 1.007.367,00 |
| 10.12.2025 | 369,87 | 373,67 | 367,20 | 370,73 | -0,16% | 1.519.269,00 |
| 09.12.2025 | 372,60 | 374,94 | 369,28 | 371,33 | -0,02% | 1.617.024,00 |
| 08.12.2025 | 373,06 | 373,39 | 369,34 | 371,41 | -0,80% | 1.082.268,00 |
| 05.12.2025 | 371,81 | 375,53 | 369,05 | 374,39 | 0,78% | 1.934.857,00 |
| 04.12.2025 | 375,63 | 377,48 | 370,27 | 371,49 | -1,12% | 1.423.730,00 |
| 03.12.2025 | 377,36 | 379,44 | 374,43 | 375,69 | -0,50% | 2.002.776,00 |
| 02.12.2025 | 375,25 | 377,82 | 371,26 | 377,56 | 1,13% | 1.711.830,00 |
| 01.12.2025 | 369,10 | 375,34 | 368,20 | 373,35 | 0,99% | 1.756.283,00 |
| 28.11.2025 | 370,14 | 371,96 | 365,43 | 369,68 | 0,05% | 744.126,00 |
| 26.11.2025 | 372,40 | 373,42 | 368,73 | 369,50 | 0,00% | 1.670.422,00 |
| 25.11.2025 | 369,63 | 373,53 | 366,57 | 369,51 | 0,32% | 1.883.108,00 |
| 24.11.2025 | 369,54 | 369,54 | 365,40 | 368,33 | -0,18% | 2.580.947,00 |
| 21.11.2025 | 367,96 | 372,38 | 366,41 | 368,99 | 0,53% | 2.308.580,00 |
| 20.11.2025 | 374,89 | 376,16 | 365,75 | 367,04 | -1,20% | 1.570.197,00 |
| 19.11.2025 | 371,40 | 373,14 | 368,17 | 371,51 | -0,23% | 1.231.683,00 |
| 18.11.2025 | 375,83 | 379,42 | 371,56 | 372,36 | -1,41% | 1.599.782,00 |
| 17.11.2025 | 378,25 | 381,49 | 374,53 | 377,69 | -0,60% | 1.829.532,00 |
| 14.11.2025 | 382,50 | 384,95 | 376,75 | 379,98 | -0,89% | 2.273.815,00 |
| 13.11.2025 | 390,75 | 391,55 | 382,09 | 383,38 | -2,19% | 1.341.765,00 |
| 12.11.2025 | 393,48 | 397,54 | 391,04 | 391,97 | 0,00% | 1.128.081,00 |
| 11.11.2025 | 393,40 | 394,68 | 390,59 | 391,96 | -0,52% | 1.175.822,00 |
| 10.11.2025 | 391,30 | 394,75 | 389,27 | 394,00 | 0,83% | 1.374.386,00 |
| 07.11.2025 | 388,19 | 394,61 | 388,15 | 390,75 | 0,42% | 1.057.213,00 |
| 06.11.2025 | 393,44 | 395,91 | 387,77 | 389,10 | -1,37% | 1.542.003,00 |
| 05.11.2025 | 391,00 | 397,21 | 390,70 | 394,49 | 0,06% | 1.885.289,00 |
| 04.11.2025 | 390,50 | 396,05 | 389,01 | 394,24 | 0,70% | 1.841.684,00 |
| 03.11.2025 | 404,80 | 406,39 | 391,21 | 391,50 | -3,74% | 2.287.560,00 |
| 31.10.2025 | 419,65 | 419,65 | 404,84 | 406,71 | -5,85% | 1.961.099,00 |
| 30.10.2025 | 430,48 | 438,71 | 429,67 | 431,98 | -0,05% | 1.306.600,00 |
| 29.10.2025 | 440,03 | 440,92 | 431,25 | 432,18 | -1,82% | 710.127,00 |
| 28.10.2025 | 441,01 | 445,12 | 439,68 | 440,21 | -0,85% | 520.212,00 |
| 27.10.2025 | 439,55 | 444,24 | 437,69 | 443,99 | 1,14% | 584.994,00 |
| 24.10.2025 | 445,30 | 445,30 | 438,62 | 438,98 | -1,23% | 1.070.044,00 |
| 23.10.2025 | 448,04 | 448,19 | 443,80 | 444,43 | -0,54% | 773.435,00 |
| 22.10.2025 | 447,01 | 450,19 | 445,18 | 446,86 | -0,28% | 528.336,00 |
| 21.10.2025 | 450,29 | 452,25 | 446,94 | 448,10 | -0,08% | 395.529,00 |
| 20.10.2025 | 445,00 | 448,84 | 444,70 | 448,44 | 0,79% | 410.656,00 |
| 17.10.2025 | 436,79 | 445,23 | 436,79 | 444,90 | 1,76% | - |
| 16.10.2025 | 441,01 | 441,16 | 434,47 | 437,21 | -0,39% | 828.972,00 |
| 15.10.2025 | 461,24 | 462,09 | 437,70 | 438,94 | -4,71% | 1.281.868,00 |
| 14.10.2025 | 458,93 | 464,35 | 457,07 | 460,62 | 0,96% | 597.705,00 |
| 13.10.2025 | 457,32 | 459,69 | 454,77 | 456,25 | -0,01% | 487.418,00 |
| 10.10.2025 | 460,42 | 462,00 | 455,34 | 456,30 | -0,29% | 831.380,00 |
| 09.10.2025 | 462,27 | 462,27 | 455,34 | 457,63 | -1,00% | 538.093,00 |
| 08.10.2025 | 459,44 | 465,45 | 458,61 | 462,26 | 0,82% | 804.440,00 |
| 07.10.2025 | 457,65 | 459,01 | 453,96 | 458,50 | 0,30% | 660.092,00 |
| 06.10.2025 | 454,79 | 458,42 | 453,05 | 457,13 | 0,93% | 610.392,00 |
| 03.10.2025 | 448,25 | 458,91 | 447,98 | 452,90 | 1,09% | 583.869,00 |
| 02.10.2025 | 454,21 | 454,36 | 447,66 | 448,03 | -1,95% | 723.960,00 |
| 01.10.2025 | 454,82 | 458,31 | 453,16 | 456,93 | -0,08% | 731.662,00 |
| 30.09.2025 | 453,21 | 458,01 | 453,21 | 457,29 | 0,68% | 708.156,00 |
| 29.09.2025 | 458,75 | 459,66 | 452,92 | 454,18 | -0,51% | 760.469,00 |