366,650€
0,87%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 371,40 | 378,50 | 367,80 | 367,80 | -3,21% | 152,00 |
| 15.04.2025 | 373,70 | 381,30 | 373,70 | 380,00 | 0,74% | 48,00 |
| 14.04.2025 | 375,90 | 380,50 | 374,90 | 377,20 | 0,88% | 158,00 |
| 11.04.2025 | 368,80 | 376,70 | 361,40 | 373,90 | 0,46% | 200,00 |
| 10.04.2025 | 377,60 | 377,60 | 366,30 | 372,20 | -2,21% | 153,00 |
| 09.04.2025 | 348,00 | 381,80 | 348,00 | 380,60 | 5,37% | 330,00 |
| 08.04.2025 | 372,10 | 383,90 | 361,20 | 361,20 | -3,22% | 384,00 |
| 07.04.2025 | 350,00 | 374,40 | 328,00 | 373,20 | 1,08% | 719,00 |
| 04.04.2025 | 392,70 | 394,40 | 369,20 | 369,20 | -6,98% | 905,00 |
| 03.04.2025 | 395,00 | 397,60 | 375,00 | 396,90 | -1,22% | 923,00 |
| 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 |