430,340$
-0,66%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 430,95 | 435,94 | 429,78 | 433,20 | -0,11% | 1.121.080,00 |
| 06.05.2026 | 435,01 | 436,91 | 426,70 | 433,66 | -0,99% | 1.441.571,00 |
| 05.05.2026 | 437,99 | 444,24 | 436,03 | 438,00 | 0,09% | 851.708,00 |
| 04.05.2026 | 434,65 | 440,89 | 433,50 | 437,59 | 0,39% | 746.273,00 |
| 01.05.2026 | 440,99 | 441,95 | 435,88 | 435,90 | -0,71% | 618.133,00 |
| 30.04.2026 | 435,00 | 440,82 | 428,32 | 439,03 | 2,28% | 1.155.558,00 |
| 29.04.2026 | 432,05 | 437,13 | 424,05 | 429,23 | -1,27% | 922.843,00 |
| 28.04.2026 | 432,89 | 435,61 | 430,48 | 434,74 | 0,73% | 882.607,00 |
| 27.04.2026 | 434,93 | 437,19 | 431,10 | 431,60 | -1,52% | 864.142,00 |
| 24.04.2026 | 442,73 | 444,59 | 436,98 | 438,26 | -1,11% | 674.856,00 |
| 23.04.2026 | 442,97 | 444,83 | 440,04 | 443,17 | 0,34% | 704.353,00 |
| 22.04.2026 | 444,47 | 448,55 | 439,02 | 441,66 | -0,86% | 764.265,00 |
| 21.04.2026 | 449,52 | 449,86 | 442,47 | 445,48 | -0,32% | 824.970,00 |
| 20.04.2026 | 445,00 | 450,00 | 444,44 | 446,92 | 1,12% | 841.181,00 |
| 17.04.2026 | 443,69 | 445,86 | 440,53 | 441,96 | -0,56% | 1.423.940,00 |
| 16.04.2026 | 441,00 | 444,74 | 439,13 | 444,46 | 0,97% | 693.593,00 |
| 15.04.2026 | 438,10 | 442,45 | 436,79 | 440,21 | 0,03% | 714.208,00 |
| 14.04.2026 | 438,09 | 442,91 | 435,65 | 440,08 | 0,04% | 749.936,00 |
| 13.04.2026 | 434,25 | 439,91 | 433,01 | 439,91 | 1,43% | 739.793,00 |
| 10.04.2026 | 442,23 | 442,23 | 432,94 | 433,69 | -1,99% | 843.824,00 |
| 09.04.2026 | 440,13 | 446,45 | 438,25 | 442,50 | -1,17% | 758.719,00 |
| 08.04.2026 | 446,23 | 448,54 | 443,36 | 447,73 | 1,19% | 867.994,00 |
| 07.04.2026 | 440,98 | 445,57 | 439,11 | 442,45 | 0,24% | 528.999,00 |
| 06.04.2026 | 438,99 | 442,89 | 437,99 | 441,39 | 0,55% | 629.855,00 |
| 02.04.2026 | 431,92 | 440,05 | 430,36 | 438,96 | 1,11% | 845.194,00 |
| 01.04.2026 | 435,77 | 437,58 | 430,07 | 434,13 | 0,04% | 852.414,00 |
| 31.03.2026 | 430,00 | 435,61 | 424,98 | 433,97 | 1,68% | 1.022.147,00 |
| 30.03.2026 | 441,72 | 441,72 | 425,38 | 426,78 | -2,63% | 915.953,00 |
| 27.03.2026 | 450,00 | 450,75 | 430,42 | 438,32 | -2,60% | 1.176.675,00 |
| 26.03.2026 | 448,03 | 454,17 | 447,66 | 450,01 | -0,22% | 1.002.521,00 |
| 25.03.2026 | 455,89 | 457,56 | 438,33 | 451,01 | -0,82% | 1.201.324,00 |
| 24.03.2026 | 456,86 | 459,06 | 451,51 | 454,75 | -0,41% | 1.130.387,00 |
| 23.03.2026 | 457,10 | 461,86 | 454,29 | 456,64 | 0,95% | 1.036.147,00 |
| 20.03.2026 | 458,21 | 460,98 | 450,80 | 452,35 | -1,48% | 2.054.713,00 |
| 19.03.2026 | 465,77 | 469,93 | 458,59 | 459,16 | -1,74% | 1.333.959,00 |
| 18.03.2026 | 466,36 | 472,38 | 465,41 | 467,28 | -0,39% | 1.256.028,00 |
| 17.03.2026 | 470,75 | 473,12 | 466,62 | 469,09 | -0,36% | 790.844,00 |
| 16.03.2026 | 474,00 | 477,17 | 470,16 | 470,79 | -0,49% | 1.025.468,00 |
| 13.03.2026 | 466,41 | 476,72 | 465,76 | 473,12 | 2,27% | 1.537.234,00 |
| 12.03.2026 | 460,33 | 468,42 | 458,71 | 462,63 | 0,02% | 1.039.901,00 |
| 11.03.2026 | 462,68 | 465,17 | 458,88 | 462,56 | -0,33% | 1.013.820,00 |
| 10.03.2026 | 457,13 | 466,03 | 455,98 | 464,11 | 1,33% | 1.111.400,00 |
| 09.03.2026 | 457,50 | 458,91 | 452,89 | 458,03 | -0,59% | 1.268.841,00 |
| 06.03.2026 | 465,31 | 466,75 | 457,71 | 460,76 | -1,37% | 880.469,00 |
| 05.03.2026 | 474,41 | 475,32 | 466,43 | 467,16 | -2,31% | 958.234,00 |
| 04.03.2026 | 479,01 | 481,62 | 472,26 | 478,21 | -0,42% | 736.118,00 |
| 03.03.2026 | 481,16 | 485,00 | 475,73 | 480,22 | -1,21% | 811.139,00 |
| 02.03.2026 | 485,44 | 490,24 | 482,00 | 486,11 | 0,80% | 1.045.252,00 |
| 27.02.2026 | 472,97 | 482,39 | 470,45 | 482,26 | 2,18% | 1.456.698,00 |
| 26.02.2026 | 473,29 | 473,46 | 468,83 | 471,95 | 0,13% | 920.093,00 |
| 25.02.2026 | 471,54 | 474,19 | 464,28 | 471,33 | 0,10% | 976.489,00 |
| 24.02.2026 | 465,84 | 471,67 | 460,70 | 470,85 | 1,25% | 878.343,00 |
| 23.02.2026 | 460,10 | 467,31 | 458,18 | 465,03 | 0,49% | 1.297.662,00 |
| 20.02.2026 | 454,86 | 465,77 | 452,63 | 462,76 | 2,00% | 1.444.761,00 |
| 19.02.2026 | 453,27 | 456,16 | 448,21 | 453,68 | 0,46% | 738.355,00 |
| 18.02.2026 | 455,81 | 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 | 419,55 | 423,81 | 417,22 | 421,13 | 0,34% | 1.123.982,00 |
| 10.02.2026 | 421,03 | 423,84 | 417,20 | 419,69 | -0,69% | 1.213.093,00 |
| 09.02.2026 | 420,75 | 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 | 414,88 | 419,06 | 412,17 | 417,15 | 0,20% | 981.936,00 |
| 04.02.2026 | 410,08 | 420,00 | 407,55 | 416,30 | 1,67% | 1.730.570,00 |
| 03.02.2026 | 401,70 | 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 | 405,08 | 405,74 | 396,03 | 403,15 | -0,48% | 1.089.053,00 |
| 28.01.2026 | 408,14 | 410,00 | 401,11 | 405,08 | -0,25% | 1.249.615,00 |
| 27.01.2026 | 399,98 | 407,69 | 396,04 | 406,08 | 1,25% | 1.013.879,00 |
| 26.01.2026 | 404,19 | 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 | 396,56 | 399,06 | 394,84 | 397,49 | 0,64% | 713.572,00 |
| 21.01.2026 | 393,42 | 400,26 | 392,87 | 394,95 | 0,99% | 1.192.401,00 |
| 20.01.2026 | 397,00 | 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 | 391,58 | 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% | 1.220.354,00 |
| 13.01.2026 | 384,77 | 391,06 | 381,10 | 391,00 | 1,39% | 1.273.047,00 |
| 12.01.2026 | 382,00 | 386,74 | 381,66 | 385,64 | 0,65% | 996.922,00 |
| 09.01.2026 | 381,36 | 384,53 | 379,06 | 383,14 | 0,33% | 1.084.716,00 |
| 08.01.2026 | 376,70 | 389,76 | 376,50 | 381,89 | 1,17% | 1.232.823,00 |
| 07.01.2026 | 383,54 | 383,65 | 377,22 | 377,49 | -0,94% | 840.798,00 |
| 06.01.2026 | 383,50 | 383,93 | 378,67 | 381,06 | -0,42% | 998.097,00 |
| 05.01.2026 | 383,42 | 387,62 | 381,29 | 382,68 | 0,44% | 1.076.367,00 |
| 02.01.2026 | 383,56 | 384,20 | 380,02 | 381,02 | -0,60% | 785.973,00 |
| 31.12.2025 | 384,86 | 385,61 | 382,44 | 383,32 | -0,16% | 1.395.107,00 |
| 30.12.2025 | 376,05 | 384,90 | 375,10 | 383,94 | 1,77% | 1.511.387,00 |
| 29.12.2025 | 378,75 | 379,22 | 375,11 | 377,28 | 0,06% | 635.995,00 |
| 26.12.2025 | 375,98 | 377,86 | 375,00 | 377,04 | 0,15% | 328.879,00 |
| 24.12.2025 | 377,13 | 377,56 | 375,74 | 376,48 | -0,50% | 253.388,00 |
| 23.12.2025 | 373,88 | 380,10 | 372,00 | 378,38 | 1,52% | 1.033.464,00 |
| 22.12.2025 | 370,32 | 375,39 | 369,66 | 372,70 | 0,74% | 1.318.366,00 |
| 19.12.2025 | 374,50 | 375,00 | 368,76 | 369,97 | -1,01% | 4.264.492,00 |
| 18.12.2025 | 374,49 | 375,46 | 370,50 | 373,74 | -0,20% | 2.191.707,00 |
| 17.12.2025 | 367,05 | 379,61 | 366,49 | 374,49 | 2,93% | 2.181.363,00 |
| 16.12.2025 | 364,52 | 366,99 | 359,36 | 363,83 | -0,28% | 1.859.823,00 |
| 15.12.2025 | 364,25 | 365,59 | 361,32 | 364,84 | 0,04% | 1.373.688,00 |