431,644$
-1,30%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 436,47 | 439,07 | 430,45 | 431,50 | -1,33% | 732.493,00 |
| 05.09.2024 | 436,79 | 437,35 | 431,55 | 437,31 | -0,03% | 568.147,00 |
| 04.09.2024 | 440,37 | 440,44 | 435,03 | 437,45 | -0,66% | 1.004.484,00 |
| 03.09.2024 | 446,51 | 448,98 | 437,22 | 440,37 | -0,38% | 924.327,00 |
| 30.08.2024 | 438,61 | 443,88 | 437,15 | 442,04 | 1,12% | 940.972,00 |
| 29.08.2024 | 435,00 | 439,14 | 435,00 | 437,15 | 0,45% | 393.173,00 |
| 28.08.2024 | 433,96 | 436,45 | 433,05 | 435,21 | 0,66% | 418.696,00 |
| 27.08.2024 | 430,83 | 433,51 | 430,54 | 432,36 | 0,50% | 626.008,00 |
| 26.08.2024 | 431,29 | 433,28 | 428,28 | 430,23 | -0,04% | 475.165,00 |
| 23.08.2024 | 426,54 | 430,76 | 425,56 | 430,40 | 1,40% | 680.885,00 |
| 22.08.2024 | 426,78 | 427,42 | 423,05 | 424,46 | -0,30% | 660.506,00 |
| 21.08.2024 | 425,84 | 429,32 | 424,09 | 425,72 | -0,15% | 708.459,00 |
| 20.08.2024 | 424,41 | 426,87 | 423,61 | 426,38 | 0,93% | 425.909,00 |
| 19.08.2024 | 422,01 | 423,26 | 420,38 | 422,44 | 0,25% | 411.952,00 |
| 16.08.2024 | 422,55 | 423,47 | 418,98 | 421,37 | -0,14% | 438.176,00 |
| 15.08.2024 | 420,38 | 424,55 | 418,38 | 421,94 | 0,80% | 630.821,00 |
| 14.08.2024 | 411,20 | 419,57 | 411,20 | 418,59 | 1,60% | 1.022.827,00 |
| 13.08.2024 | 413,55 | 417,43 | 411,84 | 412,00 | -0,18% | 782.880,00 |
| 12.08.2024 | 410,76 | 414,03 | 408,92 | 412,76 | 0,49% | 486.311,00 |
| 09.08.2024 | 411,50 | 413,28 | 406,59 | 410,76 | -0,34% | 340.434,00 |
| 08.08.2024 | 405,85 | 412,88 | 403,20 | 412,18 | 1,94% | 484.183,00 |
| 07.08.2024 | 407,69 | 412,64 | 404,07 | 404,34 | 0,37% | 950.328,00 |
| 06.08.2024 | 401,36 | 411,90 | 401,36 | 402,85 | 0,80% | 1.562.170,00 |
| 05.08.2024 | 400,01 | 410,77 | 396,70 | 399,64 | -2,60% | 1.407.944,00 |
| 02.08.2024 | 399,52 | 410,67 | 396,11 | 410,30 | 2,94% | 1.293.684,00 |
| 01.08.2024 | 399,86 | 403,53 | 394,23 | 398,58 | -0,09% | 857.177,00 |
| 31.07.2024 | 398,24 | 400,90 | 395,88 | 398,92 | 0,91% | 678.373,00 |
| 30.07.2024 | 397,63 | 402,56 | 393,97 | 395,33 | -0,02% | 544.222,00 |
| 29.07.2024 | 394,11 | 397,75 | 393,92 | 395,42 | 0,43% | 351.179,00 |
| 26.07.2024 | 385,60 | 395,85 | 385,60 | 393,71 | 2,09% | 408.125,00 |
| 25.07.2024 | 393,15 | 395,05 | 385,17 | 385,65 | -1,27% | 827.626,00 |
| 24.07.2024 | 395,05 | 395,36 | 389,51 | 390,60 | -1,50% | 541.739,00 |
| 23.07.2024 | 396,32 | 399,62 | 395,80 | 396,55 | 0,10% | 444.689,00 |
| 22.07.2024 | 392,27 | 396,28 | 390,77 | 396,15 | 1,53% | 596.488,00 |
| 19.07.2024 | 396,85 | 396,85 | 388,77 | 390,19 | -1,08% | 809.346,00 |
| 18.07.2024 | 393,99 | 395,72 | 392,39 | 394,46 | 0,19% | 397.266,00 |
| 17.07.2024 | 395,06 | 396,04 | 391,10 | 393,71 | -0,60% | 523.795,00 |
| 16.07.2024 | 395,56 | 398,88 | 394,74 | 396,07 | 0,43% | 514.368,00 |
| 15.07.2024 | 390,34 | 394,60 | 390,06 | 394,39 | 1,08% | 535.002,00 |
| 12.07.2024 | 389,30 | 394,50 | 388,84 | 390,16 | 0,38% | 482.627,00 |
| 11.07.2024 | 390,36 | 392,80 | 386,53 | 388,69 | -0,60% | 604.886,00 |
| 10.07.2024 | 392,52 | 392,52 | 387,98 | 391,05 | 0,08% | 636.579,00 |
| 09.07.2024 | 391,22 | 392,34 | 389,64 | 390,72 | 0,04% | 627.079,00 |
| 08.07.2024 | 388,31 | 391,50 | 388,00 | 390,57 | 0,96% | 696.525,00 |
| 05.07.2024 | 387,17 | 387,18 | 384,51 | 386,87 | 0,28% | 859.650,00 |
| 03.07.2024 | 386,32 | 388,33 | 385,06 | 385,80 | -0,25% | 277.114,00 |
| 02.07.2024 | 387,07 | 388,17 | 384,99 | 386,76 | 0,10% | 368.083,00 |
| 01.07.2024 | 389,08 | 389,08 | 384,66 | 386,37 | 0,08% | 427.801,00 |
| 28.06.2024 | 386,75 | 389,87 | 385,31 | 386,05 | -0,09% | 1.737.726,00 |
| 27.06.2024 | 385,88 | 387,97 | 384,15 | 386,40 | 0,56% | 611.908,00 |
| 26.06.2024 | 387,37 | 387,37 | 380,72 | 384,23 | -1,57% | 658.841,00 |
| 25.06.2024 | 388,69 | 391,65 | 387,41 | 390,36 | 0,57% | 857.255,00 |
| 24.06.2024 | 386,17 | 390,90 | 385,53 | 388,16 | 0,55% | 702.444,00 |
| 21.06.2024 | 385,90 | 386,34 | 382,85 | 386,04 | 0,37% | 1.043.888,00 |
| 20.06.2024 | 383,43 | 385,67 | 382,59 | 384,60 | 0,26% | 879.173,00 |
| 18.06.2024 | 383,47 | 384,63 | 379,76 | 383,60 | 0,20% | 598.195,00 |
| 17.06.2024 | 376,00 | 382,92 | 375,82 | 382,82 | 1,97% | 538.236,00 |
| 14.06.2024 | 370,76 | 376,05 | 370,00 | 375,41 | -0,35% | 593.721,00 |
| 13.06.2024 | 378,81 | 381,60 | 373,23 | 376,71 | -0,70% | 573.637,00 |
| 12.06.2024 | 379,99 | 380,79 | 377,30 | 379,35 | 0,65% | 679.792,00 |
| 11.06.2024 | 373,57 | 377,04 | 371,61 | 376,90 | 0,83% | 668.186,00 |
| 10.06.2024 | 370,69 | 373,97 | 370,00 | 373,80 | 0,74% | 582.748,00 |
| 07.06.2024 | 370,72 | 373,75 | 369,91 | 371,06 | 0,16% | 400.032,00 |
| 06.06.2024 | 370,80 | 370,80 | 367,18 | 370,47 | -0,05% | 395.703,00 |
| 05.06.2024 | 371,00 | 372,01 | 365,27 | 370,65 | 0,39% | 639.975,00 |
| 04.06.2024 | 366,19 | 369,49 | 365,23 | 369,22 | 0,77% | 701.561,00 |
| 03.06.2024 | 363,51 | 366,50 | 360,79 | 366,40 | 0,41% | 585.658,00 |
| 31.05.2024 | 360,27 | 365,16 | 356,77 | 364,91 | 1,45% | 1.174.965,00 |
| 30.05.2024 | 357,03 | 361,09 | 356,89 | 359,69 | 0,72% | 697.630,00 |
| 29.05.2024 | 358,44 | 360,36 | 357,05 | 357,11 | -0,77% | 584.829,00 |
| 28.05.2024 | 363,58 | 364,69 | 358,51 | 359,89 | -1,29% | 602.876,00 |
| 24.05.2024 | 364,26 | 365,82 | 363,41 | 364,60 | 0,34% | 518.466,00 |
| 23.05.2024 | 369,84 | 369,84 | 362,55 | 363,35 | -2,08% | 584.414,00 |
| 22.05.2024 | 370,00 | 372,01 | 369,20 | 371,07 | 0,36% | 410.264,00 |
| 21.05.2024 | 368,74 | 370,62 | 367,89 | 369,74 | 0,36% | 607.209,00 |
| 20.05.2024 | 366,93 | 368,46 | 366,69 | 368,43 | 0,17% | 290.998,00 |
| 17.05.2024 | 369,59 | 369,59 | 366,21 | 367,80 | 0,38% | 423.929,00 |
| 16.05.2024 | 366,07 | 367,81 | 365,07 | 366,41 | 0,38% | 453.331,00 |
| 15.05.2024 | 360,96 | 366,84 | 360,96 | 365,03 | 1,10% | 543.887,00 |
| 14.05.2024 | 359,66 | 362,99 | 358,84 | 361,05 | 0,85% | 975.433,00 |
| 13.05.2024 | 363,21 | 364,47 | 356,30 | 358,00 | -1,34% | 1.064.482,00 |
| 10.05.2024 | 361,17 | 364,06 | 360,45 | 362,85 | 0,76% | 611.221,00 |
| 09.05.2024 | 358,47 | 360,58 | 358,08 | 360,11 | 0,30% | 526.156,00 |
| 08.05.2024 | 359,81 | 361,68 | 358,24 | 359,02 | 0,24% | 765.043,00 |
| 07.05.2024 | 353,67 | 358,20 | 351,35 | 358,17 | 2,44% | 801.088,00 |
| 06.05.2024 | 355,26 | 355,26 | 345,27 | 349,64 | -1,15% | 1.129.343,00 |
| 03.05.2024 | 352,13 | 356,17 | 347,39 | 353,70 | 5,19% | 1.151.473,00 |
| 02.05.2024 | 336,81 | 337,01 | 332,98 | 336,24 | 0,07% | 1.377.498,00 |
| 01.05.2024 | 338,04 | 340,07 | 335,67 | 336,00 | -0,93% | 1.099.634,00 |
| 30.04.2024 | 346,70 | 347,07 | 338,54 | 339,15 | -2,46% | 1.220.823,00 |
| 29.04.2024 | 347,01 | 349,08 | 345,74 | 347,69 | 0,35% | 563.820,00 |
| 26.04.2024 | 348,52 | 349,28 | 346,23 | 346,48 | -0,73% | 595.466,00 |
| 25.04.2024 | 345,20 | 349,68 | 343,01 | 349,02 | 1,13% | 926.159,00 |
| 24.04.2024 | 344,52 | 346,90 | 343,86 | 345,11 | -0,13% | 616.829,00 |
| 23.04.2024 | 345,97 | 350,09 | 344,92 | 345,55 | 0,09% | 721.323,00 |
| 22.04.2024 | 341,42 | 347,86 | 339,76 | 345,23 | 1,64% | 1.026.875,00 |
| 19.04.2024 | 341,07 | 341,07 | 337,16 | 339,65 | 0,06% | 1.392.951,00 |
| 18.04.2024 | 341,78 | 342,59 | 337,32 | 339,46 | -0,31% | 493.683,00 |
| 17.04.2024 | 342,20 | 343,17 | 339,21 | 340,51 | 0,12% | 540.359,00 |
| 16.04.2024 | 339,94 | 341,58 | 338,22 | 340,11 | 0,45% | 530.262,00 |