459,810$
-0,14%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 463,79 | 463,79 | 457,46 | 459,77 | -0,15% | 6.556,00 |
| 23.09.2026 | 458,14 | 465,01 | 456,32 | 460,44 | 0,82% | 779.320,00 |
| 22.09.2026 | 462,42 | 462,48 | 453,37 | 456,70 | -1,01% | 783.196,00 |
| 21.09.2026 | 464,24 | 464,24 | 457,75 | 461,36 | 0,59% | 636.019,00 |
| 18.09.2026 | 459,38 | 461,59 | 455,22 | 458,67 | -0,22% | 1.747.101,00 |
| 17.09.2026 | 460,91 | 465,58 | 457,36 | 459,68 | -0,18% | 561.627,00 |
| 16.09.2026 | 468,20 | 469,85 | 460,15 | 460,53 | -1,84% | 998.295,00 |
| 15.09.2026 | 476,49 | 478,53 | 466,48 | 469,14 | -1,05% | 1.177.621,00 |
| 14.09.2026 | 468,37 | 478,84 | 464,16 | 474,13 | 1,71% | 1.135.814,00 |
| 11.09.2026 | 467,88 | 470,99 | 465,93 | 466,16 | 0,49% | 690.833,00 |
| 10.09.2026 | 462,72 | 466,95 | 460,43 | 463,88 | 0,87% | 767.204,00 |
| 09.09.2026 | 463,85 | 468,03 | 459,65 | 459,89 | -0,67% | 832.430,00 |
| 08.09.2026 | 465,02 | 467,55 | 458,55 | 462,98 | -1,08% | 973.631,00 |
| 04.09.2026 | 470,58 | 472,73 | 466,39 | 468,05 | -0,89% | 751.090,00 |
| 03.09.2026 | 480,42 | 482,58 | 470,44 | 472,23 | -1,40% | 1.002.599,00 |
| 02.09.2026 | 491,64 | 492,88 | 478,17 | 478,92 | -2,51% | 1.281.902,00 |
| 01.09.2026 | 487,74 | 494,85 | 486,27 | 491,24 | 1,22% | 967.950,00 |
| 31.08.2026 | 486,00 | 488,75 | 484,11 | 485,30 | -0,14% | 1.126.887,00 |
| 28.08.2026 | 488,96 | 488,96 | 483,29 | 486,00 | -0,11% | 504.512,00 |
| 27.08.2026 | 486,00 | 490,03 | 483,97 | 486,54 | -0,15% | 523.561,00 |
| 26.08.2026 | 482,56 | 490,19 | 481,09 | 487,28 | 0,39% | 805.550,00 |
| 25.08.2026 | 484,07 | 487,33 | 480,41 | 485,39 | 0,80% | 1.083.236,00 |
| 24.08.2026 | 481,10 | 486,04 | 478,52 | 481,52 | 0,22% | 919.379,00 |
| 21.08.2026 | 471,55 | 483,71 | 471,55 | 480,47 | 1,44% | 1.298.116,00 |
| 20.08.2026 | 477,92 | 486,25 | 472,47 | 473,63 | -1,50% | 1.552.135,00 |
| 19.08.2026 | 469,74 | 484,24 | 469,00 | 480,84 | 2,42% | 1.442.909,00 |
| 18.08.2026 | 460,70 | 472,70 | 458,89 | 469,50 | 2,72% | 1.294.028,00 |
| 17.08.2026 | 463,08 | 467,20 | 457,08 | 457,08 | -2,02% | 681.009,00 |
| 14.08.2026 | 466,00 | 468,46 | 461,65 | 466,51 | 0,32% | 833.924,00 |
| 13.08.2026 | 470,99 | 471,00 | 460,60 | 465,04 | -1,00% | 638.181,00 |
| 12.08.2026 | 466,29 | 470,67 | 462,35 | 469,74 | 0,62% | 558.318,00 |
| 11.08.2026 | 460,51 | 470,49 | 457,89 | 466,86 | 1,06% | 763.720,00 |
| 10.08.2026 | 469,99 | 469,99 | 457,00 | 461,98 | -1,19% | 809.911,00 |
| 07.08.2026 | 478,34 | 479,84 | 467,31 | 467,55 | -1,38% | 996.288,00 |
| 06.08.2026 | 474,88 | 493,57 | 464,01 | 474,07 | 8,20% | 1.897.793,00 |
| 05.08.2026 | 444,49 | 445,87 | 436,58 | 438,14 | -1,06% | 1.204.993,00 |
| 04.08.2026 | 438,18 | 445,64 | 433,91 | 442,85 | 1,29% | 1.008.738,00 |
| 03.08.2026 | 438,58 | 442,21 | 435,94 | 437,19 | 0,33% | 925.924,00 |
| 31.07.2026 | 426,80 | 438,76 | 426,80 | 435,75 | 1,14% | 708.948,00 |
| 30.07.2026 | 433,01 | 435,37 | 421,44 | 430,82 | -0,78% | 814.165,00 |
| 29.07.2026 | 436,50 | 441,73 | 432,93 | 434,20 | -1,39% | 1.190.304,00 |
| 28.07.2026 | 428,13 | 442,22 | 426,16 | 440,31 | 3,90% | 944.047,00 |
| 27.07.2026 | 419,50 | 427,25 | 418,61 | 423,80 | 1,43% | 833.942,00 |
| 24.07.2026 | 406,71 | 418,70 | 404,23 | 417,83 | 2,66% | 770.381,00 |
| 23.07.2026 | 402,41 | 408,96 | 402,41 | 407,02 | 0,67% | 721.021,00 |
| 22.07.2026 | 407,86 | 409,09 | 402,19 | 404,33 | -0,48% | 532.584,00 |
| 21.07.2026 | 410,38 | 411,39 | 401,58 | 406,28 | -1,01% | 813.100,00 |
| 20.07.2026 | 418,27 | 422,22 | 409,58 | 410,43 | -0,70% | 696.658,00 |
| 17.07.2026 | 412,20 | 420,65 | 411,32 | 413,31 | -0,21% | 1.849.839,00 |
| 16.07.2026 | 407,10 | 414,26 | 405,45 | 414,19 | 1,72% | 764.458,00 |
| 15.07.2026 | 412,95 | 413,21 | 406,39 | 407,18 | -1,58% | 632.990,00 |
| 14.07.2026 | 414,67 | 417,12 | 412,43 | 413,71 | -1,04% | 762.055,00 |
| 13.07.2026 | 424,23 | 427,35 | 417,15 | 418,06 | -1,14% | 733.931,00 |
| 10.07.2026 | 417,22 | 425,17 | 413,83 | 422,88 | 1,36% | 631.351,00 |
| 09.07.2026 | 422,38 | 424,55 | 412,16 | 417,21 | -0,79% | 957.908,00 |
| 08.07.2026 | 422,84 | 425,08 | 414,50 | 420,54 | -0,87% | 1.031.081,00 |
| 07.07.2026 | 428,38 | 432,00 | 423,97 | 424,21 | 0,33% | 1.026.223,00 |
| 06.07.2026 | 419,50 | 425,92 | 417,05 | 422,83 | 0,04% | 710.918,00 |
| 02.07.2026 | 422,08 | 424,49 | 419,10 | 422,66 | 0,89% | 549.682,00 |
| 01.07.2026 | 414,35 | 422,54 | 413,50 | 418,94 | 0,88% | 943.808,00 |
| 30.06.2026 | 411,41 | 418,99 | 408,08 | 415,29 | 0,65% | 1.432.592,00 |
| 29.06.2026 | 403,02 | 417,00 | 401,14 | 412,60 | 2,41% | 1.316.537,00 |
| 26.06.2026 | 396,39 | 403,64 | 395,09 | 402,89 | 1,48% | 1.304.153,00 |
| 25.06.2026 | 398,98 | 408,80 | 396,66 | 397,01 | -0,90% | 1.074.456,00 |
| 24.06.2026 | 390,30 | 403,46 | 389,02 | 400,60 | 2,87% | 1.189.342,00 |
| 23.06.2026 | 391,80 | 395,81 | 389,41 | 389,44 | -0,71% | 911.453,00 |
| 22.06.2026 | 397,03 | 401,23 | 390,61 | 392,23 | -0,74% | 1.501.095,00 |
| 18.06.2026 | 400,60 | 400,60 | 392,42 | 395,17 | -1,38% | 2.444.915,00 |
| 17.06.2026 | 403,29 | 407,21 | 397,50 | 400,70 | -1,04% | 1.339.090,00 |
| 16.06.2026 | 410,67 | 416,45 | 401,97 | 404,93 | -1,65% | 1.020.582,00 |
| 15.06.2026 | 412,99 | 415,00 | 408,29 | 411,72 | -0,13% | 1.206.860,00 |
| 12.06.2026 | 413,13 | 413,83 | 407,77 | 412,25 | 0,46% | 602.521,00 |
| 11.06.2026 | 411,44 | 413,99 | 403,99 | 410,35 | -0,31% | 848.519,00 |
| 10.06.2026 | 415,00 | 418,97 | 411,62 | 411,64 | -0,59% | 934.897,00 |
| 09.06.2026 | 405,73 | 415,61 | 403,66 | 414,07 | 1,79% | 1.010.187,00 |
| 08.06.2026 | 408,70 | 410,07 | 401,62 | 406,80 | -0,86% | 1.044.276,00 |
| 05.06.2026 | 411,23 | 412,90 | 407,45 | 410,34 | -0,09% | 910.372,00 |
| 04.06.2026 | 412,78 | 416,34 | 410,08 | 410,72 | 0,57% | 768.109,00 |
| 03.06.2026 | 413,45 | 416,20 | 408,27 | 408,39 | -1,69% | 880.509,00 |
| 02.06.2026 | 414,57 | 417,01 | 406,00 | 415,42 | 0,93% | 873.117,00 |
| 01.06.2026 | 407,00 | 415,56 | 405,20 | 411,58 | 2,06% | 1.058.688,00 |
| 29.05.2026 | 409,72 | 411,40 | 401,85 | 403,28 | -2,01% | 2.105.684,00 |
| 28.05.2026 | 408,78 | 416,55 | 405,13 | 411,54 | 0,69% | 1.136.118,00 |
| 27.05.2026 | 410,39 | 413,08 | 407,55 | 408,71 | -0,43% | 704.512,00 |
| 26.05.2026 | 403,05 | 413,41 | 401,04 | 410,48 | 1,58% | 1.345.153,00 |
| 22.05.2026 | 402,37 | 407,08 | 399,85 | 404,08 | 0,96% | 957.116,00 |
| 21.05.2026 | 393,78 | 400,96 | 390,80 | 400,24 | 1,09% | 1.589.239,00 |
| 20.05.2026 | 398,06 | 403,77 | 392,46 | 395,92 | -0,70% | 1.251.456,00 |
| 19.05.2026 | 408,63 | 411,69 | 398,19 | 398,73 | -2,81% | 1.086.739,00 |
| 18.05.2026 | 397,35 | 411,01 | 395,20 | 410,27 | 4,32% | 1.970.843,00 |
| 15.05.2026 | 396,80 | 400,08 | 391,31 | 393,28 | -1,52% | 1.176.620,00 |
| 14.05.2026 | 402,00 | 403,51 | 392,35 | 399,33 | 0,36% | 955.098,00 |
| 13.05.2026 | 390,90 | 400,14 | 386,79 | 397,89 | 1,66% | 1.368.438,00 |
| 12.05.2026 | 396,48 | 400,27 | 390,89 | 391,39 | -0,20% | 1.554.557,00 |
| 11.05.2026 | 389,34 | 399,60 | 388,60 | 392,17 | 2,13% | 2.007.235,00 |
| 08.05.2026 | 417,00 | 424,40 | 381,25 | 383,99 | -11,36% | 3.101.642,00 |
| 07.05.2026 | 430,95 | 435,94 | 429,78 | 433,20 | -0,11% | 1.118.798,00 |
| 06.05.2026 | 435,01 | 436,91 | 426,70 | 433,66 | -0,99% | 1.411.199,00 |
| 05.05.2026 | 437,99 | 444,24 | 436,03 | 438,00 | 0,09% | 851.535,00 |
| 04.05.2026 | 434,65 | 440,89 | 433,50 | 437,59 | 0,39% | 746.267,00 |