470,468$
1,44%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 461,03 | 472,57 | 460,00 | 469,94 | 1,32% | 2.508.271,00 |
| 19.12.2024 | 465,38 | 469,95 | 462,98 | 463,81 | 0,24% | 897.695,00 |
| 18.12.2024 | 464,17 | 468,26 | 460,03 | 462,68 | 0,20% | 1.274.859,00 |
| 17.12.2024 | 463,97 | 466,04 | 460,13 | 461,75 | -1,18% | 1.544.405,00 |
| 16.12.2024 | 470,62 | 472,37 | 465,31 | 467,26 | -0,54% | 1.159.991,00 |
| 13.12.2024 | 471,44 | 472,40 | 466,30 | 469,79 | -0,03% | 984.277,00 |
| 12.12.2024 | 479,56 | 482,69 | 468,78 | 469,92 | -1,71% | 1.142.906,00 |
| 11.12.2024 | 476,27 | 482,67 | 476,11 | 478,11 | 0,23% | 985.144,00 |
| 10.12.2024 | 480,47 | 482,26 | 475,73 | 477,02 | -0,39% | 997.793,00 |
| 09.12.2024 | 488,67 | 488,67 | 476,14 | 478,91 | -2,26% | 1.460.381,00 |
| 06.12.2024 | 492,49 | 495,00 | 485,71 | 489,96 | -1,01% | 1.510.645,00 |
| 05.12.2024 | 499,00 | 500,86 | 494,29 | 494,97 | -0,58% | 1.278.491,00 |
| 04.12.2024 | 497,02 | 500,28 | 495,77 | 497,87 | 0,02% | 1.047.544,00 |
| 03.12.2024 | 498,01 | 498,31 | 493,09 | 497,76 | 0,21% | 697.173,00 |
| 02.12.2024 | 498,96 | 499,79 | 495,44 | 496,70 | -0,60% | 818.495,00 |
| 29.11.2024 | 501,88 | 503,62 | 499,19 | 499,70 | -0,19% | 460.651,00 |
| 27.11.2024 | 496,50 | 502,19 | 496,05 | 500,66 | 0,82% | 755.669,00 |
| 26.11.2024 | 494,60 | 498,00 | 491,03 | 496,58 | 1,68% | 611.077,00 |
| 25.11.2024 | 500,00 | 502,02 | 487,19 | 488,37 | -2,50% | 2.619.876,00 |
| 22.11.2024 | 497,14 | 502,46 | 496,37 | 500,90 | 1,22% | 520.517,00 |
| 21.11.2024 | 494,66 | 496,27 | 491,30 | 494,84 | 0,45% | 688.968,00 |
| 20.11.2024 | 490,00 | 493,52 | 485,18 | 492,60 | 1,05% | 588.912,00 |
| 19.11.2024 | 488,93 | 489,94 | 484,53 | 487,46 | -0,59% | 484.333,00 |
| 18.11.2024 | 490,69 | 494,38 | 486,61 | 490,35 | 0,28% | 664.306,00 |
| 15.11.2024 | 489,50 | 494,52 | 487,16 | 489,00 | -0,95% | 726.244,00 |
| 14.11.2024 | 496,00 | 498,78 | 492,30 | 493,70 | -0,60% | 553.772,00 |
| 13.11.2024 | 496,75 | 499,81 | 493,43 | 496,70 | -0,15% | 543.473,00 |
| 12.11.2024 | 499,67 | 501,75 | 493,01 | 497,45 | 0,10% | 750.884,00 |
| 11.11.2024 | 505,60 | 507,82 | 496,92 | 496,96 | -1,51% | 806.002,00 |
| 08.11.2024 | 486,05 | 506,72 | 484,39 | 504,60 | 7,37% | 1.185.681,00 |
| 07.11.2024 | 470,23 | 471,61 | 465,95 | 469,95 | 0,17% | 795.158,00 |
| 06.11.2024 | 479,28 | 479,78 | 464,42 | 469,13 | 1,52% | 742.541,00 |
| 05.11.2024 | 458,07 | 462,95 | 458,07 | 462,09 | 0,85% | 551.400,00 |
| 04.11.2024 | 456,12 | 460,54 | 455,47 | 458,18 | 0,95% | 511.127,00 |
| 01.11.2024 | 452,02 | 456,64 | 451,94 | 453,89 | 1,01% | 1.098.320,00 |
| 31.10.2024 | 452,00 | 453,95 | 448,87 | 449,35 | -0,81% | 1.033.597,00 |
| 30.10.2024 | 458,20 | 458,39 | 452,79 | 453,00 | -1,14% | 659.092,00 |
| 29.10.2024 | 458,21 | 460,88 | 457,53 | 458,23 | 0,18% | 770.837,00 |
| 28.10.2024 | 465,73 | 465,73 | 453,80 | 457,39 | -1,07% | 682.402,00 |
| 25.10.2024 | 465,38 | 466,99 | 461,58 | 462,32 | -0,66% | 335.728,00 |
| 24.10.2024 | 466,77 | 468,25 | 464,33 | 465,38 | -0,36% | 399.885,00 |
| 23.10.2024 | 469,96 | 472,36 | 466,10 | 467,08 | -0,66% | 839.845,00 |
| 22.10.2024 | 472,70 | 476,14 | 469,98 | 470,18 | -1,45% | 615.470,00 |
| 21.10.2024 | 475,96 | 478,50 | 475,51 | 477,10 | 0,40% | 627.792,00 |
| 18.10.2024 | 476,07 | 476,82 | 473,65 | 475,20 | -0,51% | 651.118,00 |
| 17.10.2024 | 479,04 | 480,28 | 476,37 | 477,62 | 0,22% | 484.425,00 |
| 16.10.2024 | 471,65 | 476,83 | 469,42 | 476,55 | 0,66% | 426.600,00 |
| 15.10.2024 | 476,12 | 477,89 | 473,03 | 473,41 | 0,09% | 577.089,00 |
| 14.10.2024 | 469,83 | 475,97 | 468,96 | 472,99 | 1,08% | 487.536,00 |
| 11.10.2024 | 465,99 | 469,01 | 463,71 | 467,94 | 0,71% | 531.283,00 |
| 10.10.2024 | 466,55 | 467,45 | 461,46 | 464,63 | -0,41% | 701.008,00 |
| 09.10.2024 | 457,76 | 467,89 | 455,38 | 466,55 | 1,89% | 676.088,00 |
| 08.10.2024 | 452,52 | 458,91 | 452,48 | 457,91 | 1,94% | 700.575,00 |
| 07.10.2024 | 449,62 | 452,52 | 448,48 | 449,19 | -0,25% | 621.570,00 |
| 04.10.2024 | 449,25 | 450,54 | 445,62 | 450,30 | 0,26% | 627.220,00 |
| 03.10.2024 | 448,20 | 449,58 | 443,82 | 449,11 | -0,09% | 612.075,00 |
| 02.10.2024 | 447,13 | 450,24 | 446,42 | 449,50 | 0,09% | 362.174,00 |
| 01.10.2024 | 449,81 | 449,87 | 446,28 | 449,08 | -0,12% | 504.130,00 |
| 30.09.2024 | 447,13 | 450,95 | 444,79 | 449,63 | 0,73% | 692.536,00 |
| 27.09.2024 | 447,26 | 448,06 | 444,10 | 446,36 | -0,39% | 515.615,00 |
| 26.09.2024 | 449,62 | 451,30 | 447,53 | 448,11 | -0,53% | 496.761,00 |
| 25.09.2024 | 451,45 | 452,00 | 448,50 | 450,49 | 0,08% | 490.431,00 |
| 24.09.2024 | 448,20 | 450,54 | 443,14 | 450,13 | 0,68% | 675.732,00 |
| 23.09.2024 | 443,11 | 447,47 | 441,40 | 447,11 | 1,03% | 449.514,00 |
| 20.09.2024 | 437,35 | 442,89 | 436,57 | 442,57 | 0,86% | 1.360.553,00 |
| 19.09.2024 | 440,00 | 440,92 | 437,14 | 438,81 | 0,51% | 903.869,00 |
| 18.09.2024 | 438,13 | 440,41 | 433,24 | 436,58 | -0,53% | 604.780,00 |
| 17.09.2024 | 443,06 | 444,38 | 437,55 | 438,91 | -0,96% | 714.901,00 |
| 16.09.2024 | 443,20 | 445,21 | 441,03 | 443,18 | 0,32% | 611.573,00 |
| 13.09.2024 | 439,26 | 442,38 | 438,27 | 441,76 | 0,45% | 543.799,00 |
| 12.09.2024 | 433,96 | 441,22 | 433,48 | 439,80 | 0,90% | 1.016.499,00 |
| 11.09.2024 | 436,55 | 436,55 | 428,89 | 435,89 | -0,50% | 952.057,00 |
| 10.09.2024 | 439,01 | 442,44 | 437,56 | 438,10 | -0,18% | 761.702,00 |
| 09.09.2024 | 434,19 | 440,39 | 432,53 | 438,87 | 1,71% | 1.073.458,00 |
| 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 |