438,616$
-4,78%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 460,60 | 462,09 | 437,70 | 438,94 | -4,71% | 1.207.208,00 |
| 14.10.2025 | 459,22 | 464,35 | 457,07 | 460,62 | 0,96% | 597.705,00 |
| 13.10.2025 | 456,19 | 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 | 461,42 | 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 | 458,00 | 459,01 | 453,96 | 458,50 | 0,30% | 660.092,00 |
| 06.10.2025 | 453,50 | 458,42 | 453,05 | 457,13 | 0,50% | 610.392,00 |
| 03.10.2025 | 448,23 | 458,20 | 448,23 | 454,85 | 1,52% | - |
| 02.10.2025 | 454,36 | 454,36 | 447,66 | 448,03 | -1,95% | 723.960,00 |
| 01.10.2025 | 455,27 | 458,31 | 453,16 | 456,93 | -0,08% | 731.662,00 |
| 30.09.2025 | 454,25 | 458,01 | 453,21 | 457,29 | 0,68% | 708.156,00 |
| 29.09.2025 | 459,47 | 459,66 | 452,92 | 454,18 | -0,51% | 760.469,00 |
| 26.09.2025 | 457,36 | 458,64 | 454,43 | 456,52 | 0,17% | 551.661,00 |
| 25.09.2025 | 456,16 | 457,83 | 454,32 | 455,73 | 0,13% | 776.655,00 |
| 24.09.2025 | 471,10 | 471,10 | 455,00 | 455,13 | -3,31% | 957.580,00 |
| 23.09.2025 | 472,21 | 474,16 | 468,78 | 470,72 | -0,16% | 1.067.112,00 |
| 22.09.2025 | 476,00 | 477,52 | 471,46 | 471,47 | -1,00% | 789.976,00 |
| 19.09.2025 | 476,67 | 478,70 | 471,68 | 476,21 | 0,35% | 1.676.705,00 |
| 18.09.2025 | 477,00 | 478,44 | 471,44 | 474,55 | -0,69% | 791.435,00 |
| 17.09.2025 | 477,29 | 479,79 | 475,78 | 477,85 | 0,21% | 721.083,00 |
| 16.09.2025 | 481,96 | 484,23 | 475,25 | 476,84 | -1,16% | 1.021.520,00 |
| 15.09.2025 | 480,04 | 485,56 | 479,75 | 482,43 | 0,15% | 885.274,00 |
| 12.09.2025 | 487,97 | 487,97 | 481,29 | 481,71 | -1,75% | 793.132,00 |
| 11.09.2025 | 481,05 | 492,22 | 480,28 | 490,30 | 1,79% | 1.046.639,00 |
| 10.09.2025 | 477,56 | 484,09 | 476,50 | 481,70 | 0,79% | 701.151,00 |
| 09.09.2025 | 477,10 | 478,80 | 473,03 | 477,93 | -0,09% | 597.642,00 |
| 08.09.2025 | 477,01 | 478,82 | 474,17 | 478,37 | -0,13% | 922.808,00 |
| 05.09.2025 | 479,03 | 480,19 | 475,29 | 478,98 | 0,08% | 631.399,00 |
| 04.09.2025 | 476,06 | 478,89 | 475,58 | 478,62 | 0,94% | 608.390,00 |
| 03.09.2025 | 477,95 | 479,44 | 470,26 | 474,16 | -1,01% | 796.324,00 |
| 02.09.2025 | 469,96 | 479,23 | 466,70 | 479,00 | 1,38% | 1.615.002,00 |
| 29.08.2025 | 470,14 | 474,20 | 469,08 | 472,46 | 0,50% | 960.951,00 |
| 28.08.2025 | 462,97 | 470,54 | 462,07 | 470,10 | 1,23% | 972.707,00 |
| 27.08.2025 | 457,09 | 466,49 | 455,17 | 464,41 | 1,93% | 729.643,00 |
| 26.08.2025 | 459,01 | 461,00 | 451,63 | 455,62 | -1,10% | 2.148.581,00 |
| 25.08.2025 | 461,44 | 464,80 | 458,90 | 460,68 | -0,27% | 496.142,00 |
| 22.08.2025 | 464,08 | 466,75 | 460,82 | 461,91 | -0,11% | 610.670,00 |
| 21.08.2025 | 460,22 | 463,36 | 457,99 | 462,43 | 0,06% | 789.945,00 |
| 20.08.2025 | 461,85 | 463,73 | 459,47 | 462,13 | 0,37% | 834.338,00 |
| 19.08.2025 | 461,19 | 467,86 | 459,98 | 460,41 | -0,17% | 1.140.940,00 |
| 18.08.2025 | 459,27 | 462,39 | 459,20 | 461,18 | 0,19% | 733.187,00 |
| 15.08.2025 | 461,36 | 462,31 | 457,46 | 460,31 | -0,28% | 1.274.701,00 |
| 14.08.2025 | 467,00 | 468,12 | 461,04 | 461,61 | -1,83% | 976.093,00 |
| 13.08.2025 | 471,90 | 472,00 | 467,77 | 470,20 | -0,21% | 913.651,00 |
| 12.08.2025 | 463,60 | 474,11 | 461,73 | 471,20 | 2,23% | 1.636.539,00 |
| 11.08.2025 | 456,68 | 466,24 | 454,13 | 460,94 | 1,66% | 1.539.036,00 |
| 08.08.2025 | 451,82 | 458,34 | 434,64 | 453,41 | 1,87% | 1.617.481,00 |
| 07.08.2025 | 445,00 | 446,74 | 440,49 | 445,10 | 0,67% | 1.143.530,00 |
| 06.08.2025 | 434,76 | 442,73 | 433,04 | 442,12 | 1,86% | 669.367,00 |
| 05.08.2025 | 440,00 | 442,80 | 433,73 | 434,05 | -1,35% | 1.205.873,00 |
| 04.08.2025 | 435,85 | 446,15 | 435,85 | 439,97 | 0,75% | 1.043.667,00 |
| 01.08.2025 | 438,53 | 440,74 | 429,71 | 436,71 | -0,52% | 1.176.433,00 |
| 31.07.2025 | 437,40 | 441,72 | 436,42 | 438,98 | 0,67% | 1.440.681,00 |
| 30.07.2025 | 433,52 | 437,56 | 433,00 | 436,07 | 0,49% | 1.101.580,00 |
| 29.07.2025 | 429,39 | 436,27 | 427,29 | 433,95 | 0,93% | 814.099,00 |
| 28.07.2025 | 427,44 | 430,50 | 425,40 | 429,97 | 0,46% | 974.090,00 |
| 25.07.2025 | 424,87 | 428,32 | 424,30 | 428,00 | 0,75% | 633.218,00 |
| 24.07.2025 | 423,72 | 425,53 | 421,75 | 424,83 | 0,63% | 569.593,00 |
| 23.07.2025 | 420,23 | 423,76 | 419,64 | 422,17 | 0,21% | 615.760,00 |
| 22.07.2025 | 421,80 | 424,08 | 419,27 | 421,27 | 0,09% | 542.563,00 |
| 21.07.2025 | 419,60 | 424,75 | 417,02 | 420,91 | 0,11% | 642.438,00 |
| 18.07.2025 | 423,21 | 424,14 | 420,35 | 420,46 | -0,14% | 741.405,00 |
| 17.07.2025 | 417,48 | 422,50 | 413,86 | 421,04 | 1,14% | 793.619,00 |
| 16.07.2025 | 411,45 | 416,41 | 410,57 | 416,29 | 1,85% | 973.517,00 |
| 15.07.2025 | 413,68 | 416,27 | 408,60 | 408,73 | -1,18% | 817.870,00 |
| 14.07.2025 | 415,12 | 417,27 | 413,21 | 413,62 | -0,58% | 638.077,00 |
| 11.07.2025 | 415,98 | 418,76 | 415,10 | 416,03 | -0,40% | 720.381,00 |
| 10.07.2025 | 415,00 | 419,86 | 414,23 | 417,72 | -0,04% | 701.892,00 |
| 09.07.2025 | 416,45 | 418,98 | 415,12 | 417,88 | 0,12% | 698.859,00 |
| 08.07.2025 | 423,09 | 425,29 | 415,79 | 417,36 | -2,11% | 896.240,00 |
| 07.07.2025 | 424,99 | 428,00 | 423,85 | 426,37 | 0,36% | 610.106,00 |
| 03.07.2025 | 422,70 | 426,34 | 421,16 | 424,84 | 0,61% | 494.717,00 |
| 02.07.2025 | 424,83 | 424,83 | 416,54 | 422,27 | -0,79% | 826.719,00 |
| 01.07.2025 | 420,12 | 427,40 | 417,57 | 425,65 | 1,23% | 1.220.886,00 |
| 30.06.2025 | 419,91 | 421,93 | 417,73 | 420,46 | 0,43% | 1.477.867,00 |
| 27.06.2025 | 415,35 | 419,24 | 414,74 | 418,66 | 0,82% | 908.812,00 |
| 26.06.2025 | 420,50 | 421,33 | 411,60 | 415,27 | -0,89% | 722.397,00 |
| 25.06.2025 | 417,85 | 420,39 | 416,67 | 419,00 | 0,16% | 661.104,00 |
| 24.06.2025 | 411,80 | 419,70 | 409,73 | 418,35 | 1,82% | 979.102,00 |
| 23.06.2025 | 407,68 | 410,87 | 404,86 | 410,87 | 1,14% | 1.268.140,00 |
| 20.06.2025 | 406,08 | 411,20 | 404,37 | 406,25 | 0,37% | 1.457.810,00 |
| 18.06.2025 | 406,80 | 407,53 | 403,92 | 404,74 | -0,41% | 971.982,00 |
| 17.06.2025 | 407,25 | 408,52 | 404,03 | 406,41 | -0,26% | 862.950,00 |
| 16.06.2025 | 408,25 | 412,33 | 406,41 | 407,46 | -0,16% | 1.015.364,00 |
| 13.06.2025 | 411,57 | 413,51 | 406,97 | 408,10 | -1,20% | 718.103,00 |
| 12.06.2025 | 412,04 | 414,51 | 407,83 | 413,07 | 0,98% | 643.726,00 |
| 11.06.2025 | 413,03 | 413,03 | 407,48 | 409,07 | -0,77% | 840.911,00 |
| 10.06.2025 | 413,21 | 414,14 | 410,48 | 412,24 | -0,13% | 677.353,00 |
| 09.06.2025 | 417,80 | 417,80 | 411,76 | 412,77 | -1,23% | 616.388,00 |
| 06.06.2025 | 418,12 | 421,22 | 416,58 | 417,92 | 0,43% | 594.798,00 |
| 05.06.2025 | 419,75 | 419,75 | 413,22 | 416,12 | -0,31% | 993.032,00 |
| 04.06.2025 | 424,35 | 424,52 | 417,37 | 417,40 | -1,14% | 1.068.153,00 |
| 03.06.2025 | 418,99 | 425,08 | 416,93 | 422,21 | 0,73% | 1.196.327,00 |
| 02.06.2025 | 415,18 | 419,23 | 413,15 | 419,17 | 0,91% | 767.204,00 |
| 30.05.2025 | 418,00 | 418,00 | 409,67 | 415,38 | -0,73% | 3.176.673,00 |
| 29.05.2025 | 421,73 | 421,73 | 412,36 | 418,43 | -0,57% | 864.532,00 |
| 28.05.2025 | 421,61 | 425,00 | 417,90 | 420,83 | 0,09% | 1.098.744,00 |
| 27.05.2025 | 422,89 | 425,21 | 419,83 | 420,44 | 0,36% | 923.916,00 |
| 23.05.2025 | 420,06 | 421,30 | 416,97 | 418,92 | -0,66% | 563.172,00 |