423,798$
-0,42%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 425,13 | 425,36 | 420,70 | 424,18 | -0,33% | 1.659.004,00 |
| 15.05.2025 | 417,50 | 425,70 | 417,50 | 425,58 | 2,50% | 906.564,00 |
| 14.05.2025 | 415,50 | 418,52 | 411,61 | 415,20 | 0,46% | 924.260,00 |
| 13.05.2025 | 413,57 | 418,22 | 411,94 | 413,28 | 0,09% | 849.979,00 |
| 12.05.2025 | 410,00 | 413,13 | 401,36 | 412,91 | 1,58% | 1.034.692,00 |
| 09.05.2025 | 411,57 | 411,57 | 404,22 | 406,50 | -0,94% | 940.556,00 |
| 08.05.2025 | 417,56 | 418,20 | 409,21 | 410,37 | -1,15% | 940.778,00 |
| 07.05.2025 | 412,14 | 418,02 | 411,32 | 415,15 | 0,61% | 949.050,00 |
| 06.05.2025 | 400,51 | 413,79 | 400,50 | 412,64 | 1,79% | 1.023.315,00 |
| 05.05.2025 | 405,97 | 407,17 | 399,06 | 405,37 | -0,26% | 1.156.983,00 |
| 02.05.2025 | 417,35 | 420,77 | 397,00 | 406,42 | -7,46% | 2.341.037,00 |
| 01.05.2025 | 440,64 | 444,37 | 438,77 | 439,16 | -0,28% | 981.662,00 |
| 30.04.2025 | 435,84 | 441,55 | 430,98 | 440,39 | 1,06% | 795.170,00 |
| 29.04.2025 | 431,36 | 438,14 | 430,22 | 435,76 | 1,10% | 509.867,00 |
| 28.04.2025 | 428,61 | 433,83 | 428,51 | 431,01 | 0,18% | 661.687,00 |
| 25.04.2025 | 430,00 | 430,59 | 425,54 | 430,22 | 0,49% | 436.272,00 |
| 24.04.2025 | 422,89 | 429,25 | 421,53 | 428,14 | 0,94% | 425.120,00 |
| 23.04.2025 | 423,94 | 429,64 | 422,18 | 424,16 | 1,04% | 601.369,00 |
| 22.04.2025 | 419,27 | 421,37 | 414,22 | 419,79 | 1,80% | 842.031,00 |
| 21.04.2025 | 415,61 | 418,33 | 408,27 | 412,35 | -2,04% | 567.296,00 |
| 17.04.2025 | 425,91 | 426,36 | 419,41 | 420,95 | 0,12% | 651.944,00 |
| 16.04.2025 | 426,18 | 430,70 | 418,89 | 420,45 | -2,37% | 619.756,00 |
| 15.04.2025 | 429,05 | 431,74 | 427,59 | 430,64 | 0,98% | 691.389,00 |
| 14.04.2025 | 425,29 | 429,11 | 423,35 | 426,45 | 0,97% | 999.648,00 |
| 11.04.2025 | 415,92 | 424,64 | 410,70 | 422,37 | 1,81% | 789.904,00 |
| 10.04.2025 | 413,55 | 420,08 | 404,73 | 414,87 | -0,56% | 1.061.381,00 |
| 09.04.2025 | 393,91 | 419,94 | 391,09 | 417,19 | 5,69% | 1.563.525,00 |
| 08.04.2025 | 407,00 | 418,19 | 390,14 | 394,72 | -2,08% | 1.311.756,00 |
| 07.04.2025 | 401,47 | 416,70 | 388,90 | 403,12 | 0,25% | 1.958.378,00 |
| 04.04.2025 | 428,71 | 439,88 | 401,71 | 402,13 | -7,66% | 1.726.411,00 |
| 03.04.2025 | 427,94 | 441,21 | 427,94 | 435,50 | -0,34% | 1.497.751,00 |
| 02.04.2025 | 436,15 | 439,58 | 430,44 | 436,99 | 0,23% | 823.068,00 |
| 01.04.2025 | 436,10 | 439,67 | 433,99 | 435,99 | -0,42% | 1.014.163,00 |
| 31.03.2025 | 431,51 | 439,77 | 431,51 | 437,81 | 1,11% | 1.224.343,00 |
| 28.03.2025 | 433,27 | 434,49 | 431,67 | 432,99 | 0,15% | 833.467,00 |
| 27.03.2025 | 430,44 | 433,56 | 427,00 | 432,33 | 0,26% | 660.655,00 |
| 26.03.2025 | 430,88 | 436,29 | 428,73 | 431,23 | 0,48% | 598.342,00 |
| 25.03.2025 | 429,95 | 435,45 | 427,99 | 429,19 | -0,03% | 612.620,00 |
| 24.03.2025 | 427,49 | 430,37 | 424,49 | 429,34 | 1,57% | 575.434,00 |
| 21.03.2025 | 422,34 | 424,89 | 419,09 | 422,71 | 0,10% | 1.140.629,00 |
| 20.03.2025 | 422,19 | 425,16 | 419,19 | 422,28 | -0,49% | 556.878,00 |
| 19.03.2025 | 422,59 | 424,97 | 420,01 | 424,36 | 0,58% | 495.082,00 |
| 18.03.2025 | 420,28 | 423,43 | 419,44 | 421,90 | 0,07% | 567.213,00 |
| 17.03.2025 | 416,80 | 423,89 | 415,40 | 421,59 | 0,87% | 856.548,00 |
| 14.03.2025 | 415,06 | 418,29 | 412,69 | 417,96 | 0,93% | 714.642,00 |
| 13.03.2025 | 412,28 | 416,75 | 404,14 | 414,12 | 0,30% | 1.034.383,00 |
| 12.03.2025 | 413,96 | 417,01 | 410,59 | 412,88 | 0,28% | 908.623,00 |
| 11.03.2025 | 416,33 | 416,99 | 410,50 | 411,73 | -0,95% | 992.481,00 |
| 10.03.2025 | 420,08 | 422,42 | 412,01 | 415,67 | -1,76% | 1.114.687,00 |
| 07.03.2025 | 421,66 | 425,80 | 416,35 | 423,13 | -0,04% | 856.782,00 |
| 06.03.2025 | 422,25 | 428,31 | 417,17 | 423,31 | -0,65% | 1.283.826,00 |
| 05.03.2025 | 421,35 | 427,36 | 419,90 | 426,10 | 0,72% | 559.645,00 |
| 04.03.2025 | 424,39 | 428,39 | 421,12 | 423,06 | -1,00% | 713.927,00 |
| 03.03.2025 | 439,05 | 440,68 | 423,16 | 427,35 | -2,92% | 938.740,00 |
| 28.02.2025 | 433,75 | 441,63 | 430,97 | 440,22 | 2,48% | 1.619.997,00 |
| 27.02.2025 | 426,81 | 432,73 | 426,39 | 429,55 | 0,77% | 827.409,00 |
| 26.02.2025 | 424,82 | 429,82 | 424,76 | 426,27 | -0,05% | 638.491,00 |
| 25.02.2025 | 424,46 | 428,44 | 421,51 | 426,47 | 1,37% | 893.762,00 |
| 24.02.2025 | 421,05 | 424,25 | 418,99 | 420,70 | -0,28% | 712.890,00 |
| 21.02.2025 | 432,73 | 433,16 | 420,14 | 421,90 | -2,90% | 1.180.054,00 |
| 20.02.2025 | 439,07 | 439,52 | 430,16 | 434,51 | -1,04% | 988.409,00 |
| 19.02.2025 | 426,00 | 439,31 | 426,00 | 439,08 | 3,08% | 1.397.622,00 |
| 18.02.2025 | 434,38 | 439,64 | 423,79 | 425,98 | -2,78% | 1.674.500,00 |
| 14.02.2025 | 471,05 | 472,58 | 436,83 | 438,14 | -5,99% | 1.545.196,00 |
| 13.02.2025 | 467,02 | 470,59 | 461,39 | 466,05 | -0,18% | 1.369.560,00 |
| 12.02.2025 | 468,00 | 472,62 | 463,27 | 466,90 | -1,62% | 718.689,00 |
| 11.02.2025 | 481,00 | 481,00 | 473,01 | 474,58 | -1,49% | 552.639,00 |
| 10.02.2025 | 480,00 | 484,73 | 478,73 | 481,76 | 0,51% | 634.855,00 |
| 07.02.2025 | 483,45 | 485,97 | 478,33 | 479,31 | -0,58% | 426.766,00 |
| 06.02.2025 | 482,05 | 483,17 | 478,29 | 482,10 | 0,22% | 345.931,00 |
| 05.02.2025 | 475,47 | 481,22 | 471,50 | 481,02 | 2,05% | 494.603,00 |
| 04.02.2025 | 470,03 | 473,54 | 468,75 | 471,38 | -0,42% | 622.125,00 |
| 03.02.2025 | 465,47 | 474,10 | 463,20 | 473,37 | 0,88% | 889.595,00 |
| 31.01.2025 | 472,84 | 473,89 | 467,31 | 469,25 | -0,71% | 691.694,00 |
| 30.01.2025 | 468,76 | 475,11 | 468,53 | 472,61 | 1,99% | 545.082,00 |
| 29.01.2025 | 465,94 | 469,84 | 463,26 | 463,41 | -0,39% | 630.285,00 |
| 28.01.2025 | 468,28 | 471,10 | 463,46 | 465,24 | -0,65% | 706.362,00 |
| 27.01.2025 | 476,43 | 482,15 | 465,72 | 468,27 | -2,28% | 1.316.869,00 |
| 24.01.2025 | 474,31 | 480,80 | 474,31 | 479,18 | 0,66% | 866.575,00 |
| 23.01.2025 | 472,61 | 476,29 | 469,40 | 476,05 | 0,88% | 600.367,00 |
| 22.01.2025 | 469,80 | 475,20 | 466,20 | 471,92 | 0,87% | 848.109,00 |
| 21.01.2025 | 466,89 | 468,17 | 464,82 | 467,84 | 0,64% | 976.460,00 |
| 17.01.2025 | 466,15 | 468,34 | 462,89 | 464,86 | 0,47% | 621.315,00 |
| 16.01.2025 | 462,68 | 465,64 | 461,12 | 462,70 | 0,57% | 460.564,00 |
| 15.01.2025 | 462,88 | 465,00 | 457,10 | 460,08 | -0,16% | 812.351,00 |
| 14.01.2025 | 457,86 | 461,33 | 454,32 | 460,84 | 0,89% | 512.043,00 |
| 13.01.2025 | 452,46 | 458,85 | 452,23 | 456,77 | 0,33% | 917.395,00 |
| 10.01.2025 | 457,95 | 461,02 | 453,79 | 455,26 | -1,61% | 604.399,00 |
| 08.01.2025 | 456,49 | 463,00 | 455,93 | 462,73 | 1,67% | 719.776,00 |
| 07.01.2025 | 458,92 | 462,91 | 454,68 | 455,15 | -0,28% | 856.951,00 |
| 06.01.2025 | 459,90 | 460,50 | 450,18 | 456,45 | -1,17% | 1.179.790,00 |
| 03.01.2025 | 460,81 | 463,51 | 458,76 | 461,84 | 0,57% | 525.618,00 |
| 02.01.2025 | 463,40 | 465,22 | 457,71 | 459,23 | -0,65% | 570.890,00 |
| 31.12.2024 | 463,76 | 464,98 | 460,37 | 462,23 | -0,29% | 455.355,00 |
| 30.12.2024 | 462,93 | 465,74 | 459,26 | 463,59 | -0,80% | 422.835,00 |
| 27.12.2024 | 468,42 | 470,62 | 465,57 | 467,33 | -0,84% | 364.829,00 |
| 26.12.2024 | 470,19 | 472,08 | 468,75 | 471,31 | -0,24% | 292.348,00 |
| 24.12.2024 | 469,96 | 472,46 | 468,29 | 472,45 | 0,57% | 235.380,00 |
| 23.12.2024 | 468,94 | 470,25 | 463,60 | 469,77 | -0,04% | 652.462,00 |
| 20.12.2024 | 461,03 | 472,57 | 460,00 | 469,94 | 1,32% | 2.508.271,00 |