438,870$
1,09%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 841.522,00 |
| 31.03.2026 | 430,00 | 435,61 | 424,98 | 433,97 | 1,68% | 1.013.118,00 |
| 30.03.2026 | 441,72 | 441,72 | 425,38 | 426,78 | -2,63% | 915.159,00 |
| 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% | 1.002.438,00 |
| 25.03.2026 | 455,89 | 457,56 | 438,33 | 451,01 | -0,82% | 1.199.475,00 |
| 24.03.2026 | 456,86 | 459,06 | 451,51 | 454,75 | -0,41% | 1.129.195,00 |
| 23.03.2026 | 457,10 | 461,86 | 454,29 | 456,64 | 0,95% | 1.002.989,00 |
| 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% | 1.320.017,00 |
| 18.03.2026 | 466,36 | 472,38 | 465,41 | 467,28 | -0,39% | 1.254.995,00 |
| 17.03.2026 | 470,75 | 473,12 | 466,62 | 469,09 | -0,36% | 776.754,00 |
| 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 | -2,38% | 1.815.443,00 |
| 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% | 1.220.555,00 |
| 13.01.2026 | 384,84 | 391,06 | 381,10 | 391,00 | 1,39% | 1.273.286,00 |
| 12.01.2026 | 382,59 | 386,74 | 381,66 | 385,64 | 0,65% | 996.944,00 |
| 09.01.2026 | 381,02 | 384,53 | 379,06 | 383,14 | 0,33% | 1.084.958,00 |
| 08.01.2026 | 376,50 | 389,76 | 376,50 | 381,89 | 1,17% | 1.236.784,00 |
| 07.01.2026 | 383,55 | 383,65 | 377,22 | 377,49 | -0,94% | 840.973,00 |
| 06.01.2026 | 383,66 | 383,93 | 378,67 | 381,06 | -0,42% | 1.006.634,00 |
| 05.01.2026 | 383,87 | 387,62 | 381,29 | 382,68 | 0,44% | 1.094.922,00 |
| 02.01.2026 | 383,56 | 384,20 | 380,02 | 381,02 | -0,60% | 786.052,00 |
| 31.12.2025 | 384,86 | 385,61 | 382,44 | 383,32 | -0,16% | 1.395.107,00 |
| 30.12.2025 | 376,59 | 384,90 | 375,10 | 383,94 | 1,77% | 1.533.423,00 |
| 29.12.2025 | 377,50 | 379,22 | 375,11 | 377,28 | 0,06% | 743.989,00 |
| 26.12.2025 | 375,98 | 377,86 | 375,00 | 377,04 | 0,15% | 333.311,00 |
| 24.12.2025 | 377,13 | 377,56 | 375,74 | 376,48 | -0,50% | 253.388,00 |
| 23.12.2025 | 373,81 | 380,10 | 372,00 | 378,38 | 1,52% | 1.035.699,00 |
| 22.12.2025 | 371,33 | 375,39 | 369,66 | 372,70 | 0,74% | 1.375.133,00 |
| 19.12.2025 | 374,25 | 375,00 | 368,76 | 369,97 | -1,01% | 4.330.550,00 |
| 18.12.2025 | 374,49 | 375,46 | 370,50 | 373,74 | -0,20% | 2.204.196,00 |
| 17.12.2025 | 367,97 | 379,61 | 366,49 | 374,49 | 2,93% | 2.285.161,00 |
| 16.12.2025 | 365,98 | 366,99 | 359,36 | 363,83 | -0,28% | 2.013.947,00 |
| 15.12.2025 | 363,89 | 365,59 | 361,32 | 364,84 | 0,04% | 1.654.922,00 |
| 12.12.2025 | 369,62 | 370,56 | 363,37 | 364,70 | -0,91% | 1.378.419,00 |
| 11.12.2025 | 374,00 | 376,03 | 366,47 | 368,05 | -0,72% | 1.007.367,00 |
| 10.12.2025 | 369,58 | 373,67 | 367,20 | 370,73 | -0,16% | 1.519.269,00 |
| 09.12.2025 | 371,74 | 374,94 | 369,28 | 371,33 | -0,02% | 1.617.024,00 |
| 08.12.2025 | 372,52 | 373,39 | 369,34 | 371,41 | -0,80% | 1.082.268,00 |
| 05.12.2025 | 371,81 | 375,53 | 369,05 | 374,39 | 0,78% | 1.934.857,00 |
| 04.12.2025 | 375,33 | 377,48 | 370,27 | 371,49 | -1,12% | 1.423.730,00 |
| 03.12.2025 | 377,81 | 379,44 | 374,43 | 375,69 | -0,50% | 2.002.776,00 |
| 02.12.2025 | 375,08 | 377,82 | 371,26 | 377,56 | 1,13% | 1.711.830,00 |
| 01.12.2025 | 369,68 | 375,34 | 368,20 | 373,35 | 0,99% | 1.756.283,00 |
| 28.11.2025 | 370,14 | 371,96 | 365,43 | 369,68 | 0,05% | 744.126,00 |
| 26.11.2025 | 372,40 | 373,42 | 368,73 | 369,50 | 0,00% | 1.670.422,00 |
| 25.11.2025 | 370,41 | 373,53 | 366,57 | 369,51 | 0,32% | 1.883.108,00 |
| 24.11.2025 | 368,33 | 369,54 | 365,40 | 368,33 | -0,18% | 2.580.947,00 |
| 21.11.2025 | 367,96 | 372,38 | 366,41 | 368,99 | 0,53% | 2.308.580,00 |
| 20.11.2025 | 375,38 | 376,16 | 365,75 | 367,04 | -1,20% | 1.570.197,00 |
| 19.11.2025 | 371,16 | 373,14 | 368,17 | 371,51 | -0,23% | 1.231.683,00 |
| 18.11.2025 | 377,21 | 379,42 | 371,56 | 372,36 | -1,41% | 1.599.782,00 |
| 17.11.2025 | 379,46 | 381,49 | 374,53 | 377,69 | -0,60% | 1.829.532,00 |
| 14.11.2025 | 382,50 | 384,95 | 376,75 | 379,98 | -0,89% | 2.273.815,00 |
| 13.11.2025 | 390,72 | 391,55 | 382,09 | 383,38 | -2,19% | 1.341.765,00 |
| 12.11.2025 | 394,03 | 397,54 | 391,04 | 391,97 | 0,00% | 1.128.081,00 |
| 11.11.2025 | 393,79 | 394,68 | 390,59 | 391,96 | -0,52% | 1.175.822,00 |
| 10.11.2025 | 390,73 | 394,75 | 389,27 | 394,00 | 0,83% | 1.374.386,00 |
| 07.11.2025 | 388,19 | 394,61 | 388,15 | 390,75 | 0,42% | 1.057.213,00 |