394,500€
-1,82%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 404,20 | 404,20 | 398,50 | 401,80 | -0,64% | 190,00 |
| 01.04.2025 | 405,20 | 406,70 | 403,10 | 404,40 | 0,32% | 370,00 |
| 31.03.2025 | 398,00 | 404,10 | 391,00 | 403,10 | 0,62% | 842,00 |
| 28.03.2025 | 402,00 | 402,00 | 397,90 | 400,60 | -0,27% | 29,00 |
| 27.03.2025 | 400,70 | 401,70 | 396,60 | 401,70 | 0,43% | 108,00 |
| 26.03.2025 | 399,60 | 402,50 | 397,10 | 400,00 | -0,15% | 69,00 |
| 25.03.2025 | 398,90 | 402,90 | 396,00 | 400,60 | 0,45% | 332,00 |
| 24.03.2025 | 392,40 | 398,80 | 392,40 | 398,80 | 2,26% | 112,00 |
| 21.03.2025 | 386,70 | 390,00 | 385,10 | 390,00 | -0,26% | 112,00 |
| 20.03.2025 | 393,10 | 393,70 | 388,70 | 391,00 | 0,31% | 28,00 |
| 19.03.2025 | 385,60 | 389,80 | 385,60 | 389,80 | 0,85% | 119,00 |
| 18.03.2025 | 386,40 | 386,50 | 381,70 | 386,50 | 0,31% | 162,00 |
| 17.03.2025 | 381,80 | 385,90 | 378,00 | 385,30 | 1,23% | 772,00 |
| 14.03.2025 | 386,00 | 386,00 | 378,90 | 380,60 | -0,68% | 122,00 |
| 13.03.2025 | 378,30 | 383,20 | 372,80 | 383,20 | 0,71% | 68,00 |
| 12.03.2025 | 379,10 | 383,40 | 377,80 | 380,50 | 1,01% | 164,00 |
| 11.03.2025 | 381,20 | 382,60 | 376,10 | 376,70 | -1,28% | 643,00 |
| 10.03.2025 | 387,00 | 389,00 | 381,20 | 381,60 | -1,88% | 733,00 |
| 07.03.2025 | 391,20 | 393,20 | 383,00 | 388,90 | -0,10% | 270,00 |
| 06.03.2025 | 393,30 | 395,00 | 385,90 | 389,30 | -1,49% | 360,00 |
| 05.03.2025 | 399,90 | 399,90 | 389,90 | 395,20 | -0,90% | 446,00 |
| 04.03.2025 | 406,50 | 406,60 | 398,80 | 398,80 | -1,60% | 710,00 |
| 03.03.2025 | 421,70 | 425,10 | 405,30 | 405,30 | -4,30% | 1.537,00 |
| 28.02.2025 | 413,40 | 423,50 | 413,00 | 423,50 | 2,10% | 102,00 |
| 27.02.2025 | 408,30 | 415,00 | 408,30 | 414,80 | 1,72% | 170,00 |
| 26.02.2025 | 408,20 | 409,90 | 405,00 | 407,80 | 0,97% | 462,00 |
| 25.02.2025 | 400,50 | 407,40 | 398,80 | 403,90 | 0,42% | 698,00 |
| 24.02.2025 | 404,20 | 405,00 | 400,10 | 402,20 | -0,72% | 380,00 |
| 21.02.2025 | 413,50 | 416,60 | 401,60 | 405,10 | -1,84% | 431,00 |
| 20.02.2025 | 418,40 | 420,60 | 410,70 | 412,70 | -1,03% | 463,00 |
| 19.02.2025 | 406,80 | 417,00 | 406,30 | 417,00 | 2,76% | 566,00 |
| 18.02.2025 | 419,80 | 420,40 | 405,80 | 405,80 | -3,01% | 1.205,00 |
| 17.02.2025 | 419,40 | 420,50 | 416,10 | 418,40 | 0,46% | 1.590,00 |
| 14.02.2025 | 444,30 | 446,20 | 416,50 | 416,50 | -6,21% | 829,00 |
| 13.02.2025 | 450,00 | 453,50 | 442,90 | 444,10 | -1,31% | 182,00 |
| 12.02.2025 | 458,10 | 458,70 | 447,00 | 450,00 | -2,17% | 208,00 |
| 11.02.2025 | 465,10 | 465,90 | 457,60 | 460,00 | -1,25% | 891,00 |
| 10.02.2025 | 467,80 | 469,90 | 465,20 | 465,80 | -0,26% | 139,00 |
| 07.02.2025 | 464,20 | 467,50 | 462,40 | 467,00 | 1,06% | 56,00 |
| 06.02.2025 | 463,20 | 466,90 | 461,00 | 462,10 | -0,04% | 444,00 |
| 05.02.2025 | 450,00 | 462,40 | 448,40 | 462,30 | 1,78% | 199,00 |
| 04.02.2025 | 458,50 | 460,10 | 454,20 | 454,20 | -1,26% | 108,00 |
| 03.02.2025 | 446,40 | 460,00 | 446,40 | 460,00 | 2,13% | 153,00 |
| 31.01.2025 | 457,50 | 459,30 | 450,40 | 450,40 | -0,40% | 221,00 |
| 30.01.2025 | 446,30 | 452,20 | 445,80 | 452,20 | 1,03% | 61,00 |
| 29.01.2025 | 447,70 | 450,00 | 446,80 | 447,60 | -0,38% | 155,00 |
| 28.01.2025 | 450,90 | 451,10 | 446,40 | 449,30 | 1,31% | 339,00 |
| 27.01.2025 | 458,00 | 459,00 | 443,50 | 443,50 | -3,19% | 343,00 |
| 24.01.2025 | 453,50 | 458,10 | 453,20 | 458,10 | 0,44% | 71,00 |
| 23.01.2025 | 453,00 | 456,10 | 451,00 | 456,10 | 0,73% | 149,00 |
| 22.01.2025 | 453,50 | 456,80 | 448,40 | 452,80 | 0,98% | 464,00 |
| 21.01.2025 | 447,80 | 454,00 | 447,70 | 448,40 | -0,16% | 267,00 |
| 20.01.2025 | 451,60 | 451,90 | 447,50 | 449,10 | -0,82% | 129,00 |
| 17.01.2025 | 451,90 | 458,20 | 450,70 | 452,80 | 0,69% | 311,00 |
| 16.01.2025 | 450,40 | 454,00 | 448,10 | 449,70 | 0,78% | 372,00 |
| 15.01.2025 | 446,10 | 454,70 | 446,10 | 446,20 | 0,27% | 241,00 |
| 14.01.2025 | 448,50 | 449,00 | 445,00 | 445,00 | -0,58% | 524,00 |
| 13.01.2025 | 444,10 | 450,00 | 440,10 | 447,60 | 0,79% | 1.275,00 |
| 10.01.2025 | 448,60 | 449,60 | 444,10 | 444,10 | -1,11% | 405,00 |
| 09.01.2025 | 446,90 | 449,10 | 446,40 | 449,10 | 0,60% | 172,00 |
| 08.01.2025 | 439,90 | 446,40 | 439,90 | 446,40 | 0,74% | 93,00 |
| 07.01.2025 | 438,50 | 445,00 | 436,90 | 443,10 | 0,93% | 425,00 |
| 06.01.2025 | 448,80 | 450,00 | 435,10 | 439,00 | -2,27% | 693,00 |
| 03.01.2025 | 449,40 | 449,60 | 446,70 | 449,20 | -0,02% | 177,00 |
| 02.01.2025 | 448,60 | 452,50 | 444,00 | 449,30 | 1,19% | 979,00 |
| 30.12.2024 | 447,80 | 448,60 | 444,00 | 444,00 | -0,69% | 144,00 |
| 27.12.2024 | 451,40 | 452,40 | 447,00 | 447,10 | -0,71% | 307,00 |
| 23.12.2024 | 452,60 | 454,90 | 447,10 | 450,30 | 0,04% | 138,00 |
| 20.12.2024 | 445,60 | 452,90 | 440,20 | 450,10 | -0,22% | 433,00 |
| 19.12.2024 | 445,70 | 451,10 | 443,20 | 451,10 | 0,24% | 293,00 |
| 18.12.2024 | 438,70 | 450,00 | 437,00 | 450,00 | 2,48% | 516,00 |
| 17.12.2024 | 443,10 | 446,40 | 438,70 | 439,10 | -1,08% | 295,00 |
| 16.12.2024 | 448,60 | 450,90 | 442,70 | 443,90 | -0,92% | 312,00 |
| 13.12.2024 | 449,10 | 454,00 | 444,50 | 448,00 | -0,55% | 1.042,00 |
| 12.12.2024 | 452,80 | 459,20 | 449,10 | 450,50 | -1,03% | 497,00 |
| 11.12.2024 | 454,80 | 459,80 | 453,70 | 455,20 | 0,20% | 178,00 |
| 10.12.2024 | 453,70 | 459,20 | 452,60 | 454,30 | 0,18% | 116,00 |
| 09.12.2024 | 466,20 | 466,20 | 450,60 | 453,50 | -2,09% | 541,00 |
| 06.12.2024 | 468,10 | 469,20 | 460,30 | 463,20 | -1,45% | 193,00 |
| 05.12.2024 | 471,70 | 473,50 | 467,40 | 470,00 | -0,91% | 259,00 |
| 04.12.2024 | 475,70 | 480,00 | 472,90 | 474,30 | 0,00% | 315,00 |
| 03.12.2024 | 472,30 | 474,30 | 470,50 | 474,30 | -0,19% | 375,00 |
| 02.12.2024 | 479,00 | 479,00 | 472,10 | 475,20 | 0,21% | 1.447,00 |
| 29.11.2024 | 477,90 | 478,80 | 473,00 | 474,20 | -0,79% | 184,00 |
| 28.11.2024 | 476,50 | 478,00 | 476,10 | 478,00 | 0,67% | 130,00 |
| 27.11.2024 | 472,70 | 475,50 | 470,80 | 474,80 | -0,08% | 210,00 |
| 26.11.2024 | 465,30 | 476,20 | 465,10 | 475,20 | 1,93% | 417,00 |
| 25.11.2024 | 482,70 | 484,20 | 466,20 | 466,20 | -3,36% | 722,00 |
| 22.11.2024 | 476,40 | 482,60 | 471,90 | 482,40 | 2,29% | 214,00 |
| 21.11.2024 | 464,50 | 472,20 | 464,50 | 471,60 | 1,31% | 187,00 |
| 20.11.2024 | 462,70 | 466,70 | 462,50 | 465,50 | 0,78% | 364,00 |
| 19.11.2024 | 463,40 | 465,10 | 455,00 | 461,90 | 0,09% | 422,00 |
| 18.11.2024 | 466,60 | 466,80 | 461,50 | 461,50 | -0,82% | 137,00 |
| 15.11.2024 | 463,70 | 469,40 | 462,10 | 465,30 | -0,83% | 235,00 |
| 14.11.2024 | 468,80 | 474,00 | 468,80 | 469,20 | -0,38% | 77,00 |
| 13.11.2024 | 469,20 | 472,80 | 465,60 | 471,00 | 0,92% | 149,00 |
| 12.11.2024 | 468,40 | 471,20 | 465,90 | 466,70 | -0,51% | 215,00 |
| 11.11.2024 | 471,20 | 479,90 | 468,00 | 469,10 | -0,21% | 684,00 |
| 08.11.2024 | 437,30 | 470,10 | 437,30 | 470,10 | 7,67% | 469,00 |
| 07.11.2024 | 440,70 | 440,70 | 430,60 | 436,60 | -0,05% | 311,00 |