406,550€
-0,23%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 408,30 | 410,00 | 404,20 | 405,30 | -0,54% | 155,00 |
| 05.09.2025 | 410,90 | 411,70 | 404,90 | 407,50 | -0,49% | 263,00 |
| 04.09.2025 | 408,20 | 409,80 | 408,20 | 409,50 | 1,09% | 55,00 |
| 03.09.2025 | 413,30 | 413,70 | 404,20 | 405,10 | -1,53% | 307,00 |
| 02.09.2025 | 403,10 | 411,40 | 402,00 | 411,40 | 1,81% | 123,00 |
| 01.09.2025 | 403,20 | 404,90 | 402,40 | 404,10 | -0,17% | 53,00 |
| 29.08.2025 | 402,40 | 404,80 | 401,00 | 404,80 | 1,12% | 80,00 |
| 28.08.2025 | 399,30 | 400,30 | 397,10 | 400,30 | 0,43% | 68,00 |
| 27.08.2025 | 392,90 | 398,60 | 392,40 | 398,60 | 1,71% | 35,00 |
| 26.08.2025 | 394,90 | 394,90 | 388,90 | 391,90 | -0,73% | 174,00 |
| 25.08.2025 | 395,10 | 396,40 | 392,50 | 394,80 | 0,43% | 105,00 |
| 22.08.2025 | 397,90 | 400,10 | 393,10 | 393,10 | -1,13% | 28,00 |
| 21.08.2025 | 395,80 | 397,70 | 393,00 | 397,60 | 0,71% | 24,00 |
| 20.08.2025 | 394,20 | 395,70 | 394,10 | 394,80 | -0,75% | 28,00 |
| 19.08.2025 | 393,20 | 398,00 | 393,20 | 397,80 | 0,76% | 894,00 |
| 18.08.2025 | 392,90 | 394,80 | 392,00 | 394,80 | 0,77% | 71,00 |
| 15.08.2025 | 395,80 | 396,90 | 390,80 | 391,80 | -1,53% | 229,00 |
| 14.08.2025 | 402,00 | 402,90 | 397,10 | 397,90 | -0,72% | 26,00 |
| 13.08.2025 | 403,80 | 403,90 | 399,00 | 400,80 | -1,04% | 108,00 |
| 12.08.2025 | 397,50 | 405,00 | 397,50 | 405,00 | 2,27% | 99,00 |
| 11.08.2025 | 389,60 | 399,00 | 389,20 | 396,00 | 1,10% | 348,00 |
| 08.08.2025 | 386,60 | 391,70 | 380,00 | 391,70 | 3,16% | 134,00 |
| 07.08.2025 | 380,00 | 383,30 | 379,10 | 379,70 | 0,13% | 214,00 |
| 06.08.2025 | 375,50 | 379,30 | 375,00 | 379,20 | -0,78% | 134,00 |
| 05.08.2025 | 382,50 | 382,90 | 381,50 | 382,20 | -0,29% | 45,00 |
| 04.08.2025 | 377,80 | 385,90 | 377,80 | 383,30 | 1,89% | 95,00 |
| 01.08.2025 | 382,30 | 386,00 | 375,40 | 376,20 | -2,72% | 289,00 |
| 31.07.2025 | 385,30 | 386,70 | 382,80 | 386,70 | 1,44% | 308,00 |
| 30.07.2025 | 377,10 | 381,40 | 375,00 | 381,20 | 1,49% | 256,00 |
| 29.07.2025 | 372,70 | 375,60 | 371,60 | 375,60 | 1,27% | 164,00 |
| 28.07.2025 | 366,90 | 370,90 | 366,90 | 370,90 | 1,76% | 339,00 |
| 25.07.2025 | 361,10 | 364,50 | 360,40 | 364,50 | 1,11% | 89,00 |
| 24.07.2025 | 358,10 | 361,00 | 358,10 | 360,50 | 0,61% | 60,00 |
| 23.07.2025 | 359,40 | 360,50 | 358,30 | 358,30 | 0,08% | 130,00 |
| 22.07.2025 | 358,00 | 358,00 | 358,00 | 358,00 | -0,64% | 10,00 |
| 21.07.2025 | 361,30 | 362,60 | 360,10 | 360,30 | -0,74% | 132,00 |
| 18.07.2025 | 362,40 | 363,00 | 361,00 | 363,00 | 1,14% | 97,00 |
| 17.07.2025 | 358,50 | 358,90 | 357,70 | 358,90 | 1,13% | 58,00 |
| 16.07.2025 | 351,80 | 358,80 | 351,00 | 354,90 | 0,54% | 378,00 |
| 15.07.2025 | 354,40 | 356,30 | 353,00 | 353,00 | -0,56% | 203,00 |
| 14.07.2025 | 355,50 | 356,40 | 353,60 | 355,00 | -0,28% | 97,00 |
| 11.07.2025 | 355,80 | 357,10 | 354,60 | 356,00 | -0,39% | 116,00 |
| 10.07.2025 | 354,50 | 357,40 | 354,50 | 357,40 | 0,34% | 113,00 |
| 09.07.2025 | 355,90 | 358,20 | 355,00 | 356,20 | -0,22% | 138,00 |
| 08.07.2025 | 363,00 | 364,90 | 356,50 | 357,00 | -1,87% | 251,00 |
| 07.07.2025 | 360,40 | 364,60 | 360,40 | 363,80 | 1,34% | 88,00 |
| 04.07.2025 | 360,10 | 360,10 | 357,10 | 359,00 | -0,25% | 22,00 |
| 03.07.2025 | 358,80 | 362,90 | 358,80 | 359,90 | -0,77% | 59,00 |
| 02.07.2025 | 361,00 | 362,70 | 361,00 | 362,70 | 0,33% | 47,00 |
| 01.07.2025 | 356,90 | 361,70 | 355,60 | 361,50 | 1,43% | 80,00 |
| 30.06.2025 | 357,50 | 358,00 | 356,00 | 356,40 | -0,17% | 257,00 |
| 27.06.2025 | 354,80 | 357,20 | 353,90 | 357,00 | 1,10% | 102,00 |
| 26.06.2025 | 359,40 | 359,40 | 353,10 | 353,10 | -1,70% | 247,00 |
| 25.06.2025 | 360,30 | 361,40 | 359,20 | 359,20 | -0,50% | 61,00 |
| 24.06.2025 | 358,30 | 361,00 | 354,70 | 361,00 | 2,67% | 224,00 |
| 23.06.2025 | 352,40 | 356,50 | 350,90 | 351,60 | -1,01% | 42,00 |
| 20.06.2025 | 349,80 | 357,40 | 349,80 | 355,20 | 1,37% | 144,00 |
| 19.06.2025 | 350,70 | 351,00 | 349,40 | 350,40 | -0,88% | 76,00 |
| 18.06.2025 | 354,40 | 354,40 | 352,40 | 353,50 | -0,20% | 67,00 |
| 17.06.2025 | 349,40 | 354,20 | 348,80 | 354,20 | 0,20% | 98,00 |
| 16.06.2025 | 354,60 | 356,00 | 352,00 | 353,50 | -1,39% | 191,00 |
| 13.06.2025 | 351,60 | 358,50 | 348,00 | 358,50 | 0,76% | 561,00 |
| 12.06.2025 | 355,40 | 356,80 | 351,80 | 355,80 | -0,22% | 179,00 |
| 11.06.2025 | 360,90 | 360,90 | 356,00 | 356,60 | -1,16% | 398,00 |
| 10.06.2025 | 359,90 | 361,40 | 359,70 | 360,80 | -0,61% | 338,00 |
| 09.06.2025 | 366,10 | 368,70 | 361,90 | 363,00 | -0,74% | 342,00 |
| 06.06.2025 | 365,80 | 368,30 | 364,80 | 365,70 | 0,61% | 120,00 |
| 05.06.2025 | 365,10 | 366,30 | 361,00 | 363,50 | -0,95% | 50,00 |
| 04.06.2025 | 370,90 | 371,80 | 367,00 | 367,00 | -1,13% | 78,00 |
| 03.06.2025 | 364,30 | 372,60 | 364,30 | 371,20 | 2,20% | 271,00 |
| 02.06.2025 | 364,20 | 364,20 | 361,50 | 363,20 | -0,93% | 159,00 |
| 30.05.2025 | 369,00 | 369,00 | 362,80 | 366,60 | -0,14% | 76,00 |
| 29.05.2025 | 377,80 | 378,60 | 367,10 | 367,10 | -2,03% | 160,00 |
| 28.05.2025 | 370,70 | 374,70 | 369,90 | 374,70 | 1,11% | 210,00 |
| 27.05.2025 | 373,90 | 374,10 | 370,60 | 370,60 | -0,40% | 12,00 |
| 26.05.2025 | 371,10 | 373,00 | 371,10 | 372,10 | 0,98% | 38,00 |
| 23.05.2025 | 371,40 | 372,50 | 367,10 | 368,50 | -1,73% | 209,00 |
| 22.05.2025 | 376,60 | 377,70 | 373,30 | 375,00 | -0,37% | 68,00 |
| 21.05.2025 | 372,10 | 376,40 | 368,70 | 376,40 | 0,03% | 188,00 |
| 20.05.2025 | 376,20 | 378,60 | 375,10 | 376,30 | -0,69% | 139,00 |
| 19.05.2025 | 376,10 | 378,90 | 371,60 | 378,90 | 0,13% | 165,00 |
| 16.05.2025 | 381,70 | 381,70 | 378,40 | 378,40 | -0,32% | 17,00 |
| 15.05.2025 | 368,00 | 379,60 | 368,00 | 379,60 | 2,07% | 101,00 |
| 14.05.2025 | 370,50 | 371,90 | 369,10 | 371,90 | 0,65% | 79,00 |
| 13.05.2025 | 371,00 | 372,80 | 369,50 | 369,50 | -0,54% | 64,00 |
| 12.05.2025 | 363,00 | 375,90 | 363,00 | 371,50 | 3,19% | 327,00 |
| 09.05.2025 | 365,10 | 365,60 | 360,00 | 360,00 | -2,47% | 183,00 |
| 08.05.2025 | 370,60 | 370,70 | 366,50 | 369,10 | 0,60% | 79,00 |
| 07.05.2025 | 363,90 | 367,00 | 363,20 | 366,90 | 1,30% | 111,00 |
| 06.05.2025 | 356,00 | 362,20 | 354,90 | 362,20 | 1,31% | 107,00 |
| 05.05.2025 | 356,20 | 360,10 | 351,80 | 357,50 | -0,86% | 199,00 |
| 02.05.2025 | 383,10 | 384,00 | 350,10 | 360,60 | -5,33% | 428,00 |
| 30.04.2025 | 380,90 | 380,90 | 380,90 | 380,90 | -0,94% | 2,00 |
| 29.04.2025 | 378,20 | 384,60 | 375,10 | 384,50 | 2,23% | 181,00 |
| 28.04.2025 | 378,90 | 381,40 | 376,10 | 376,10 | 0,08% | 122,00 |
| 25.04.2025 | 378,60 | 378,60 | 375,80 | 375,80 | 0,94% | 22,00 |
| 24.04.2025 | 372,40 | 372,80 | 371,40 | 372,30 | -0,67% | 54,00 |
| 23.04.2025 | 374,80 | 378,50 | 371,10 | 374,80 | 2,43% | 203,00 |
| 22.04.2025 | 357,20 | 365,90 | 356,20 | 365,90 | -1,19% | 336,00 |
| 17.04.2025 | 374,40 | 374,40 | 370,30 | 370,30 | 0,68% | 92,00 |