450,700€
-0,09%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 438,00 | 443,40 | 434,60 | 436,80 | 3,34% | 350,00 |
| 05.11.2024 | 422,70 | 423,70 | 422,60 | 422,70 | 0,12% | 73,00 |
| 04.11.2024 | 418,90 | 422,50 | 415,90 | 422,20 | 0,62% | 1.003,00 |
| 01.11.2024 | 412,30 | 420,80 | 411,60 | 419,60 | 1,99% | 181,00 |
| 31.10.2024 | 415,60 | 416,50 | 410,50 | 411,40 | -1,58% | 551,00 |
| 30.10.2024 | 422,90 | 423,50 | 418,00 | 418,00 | -1,67% | 337,00 |
| 29.10.2024 | 425,00 | 426,70 | 420,40 | 425,10 | 0,81% | 355,00 |
| 28.10.2024 | 430,10 | 432,10 | 420,30 | 421,70 | -1,86% | 372,00 |
| 25.10.2024 | 431,00 | 432,80 | 428,10 | 429,70 | -0,23% | 509,00 |
| 24.10.2024 | 436,30 | 437,10 | 430,10 | 430,70 | -0,87% | 192,00 |
| 23.10.2024 | 433,70 | 438,60 | 433,70 | 434,50 | -0,57% | 247,00 |
| 22.10.2024 | 440,00 | 440,10 | 437,00 | 437,00 | -1,00% | 280,00 |
| 21.10.2024 | 438,40 | 442,60 | 435,80 | 441,40 | 0,48% | 409,00 |
| 18.10.2024 | 442,20 | 443,00 | 435,50 | 439,30 | -0,54% | 488,00 |
| 17.10.2024 | 440,00 | 444,50 | 438,70 | 441,70 | 0,52% | 259,00 |
| 16.10.2024 | 435,90 | 439,40 | 432,10 | 439,40 | 0,99% | 738,00 |
| 15.10.2024 | 434,90 | 438,40 | 434,80 | 435,10 | -0,30% | 817,00 |
| 14.10.2024 | 430,00 | 438,00 | 429,00 | 436,40 | 2,08% | 2.162,00 |
| 11.10.2024 | 425,70 | 429,50 | 424,10 | 427,50 | 0,49% | 596,00 |
| 10.10.2024 | 427,80 | 436,90 | 424,00 | 425,40 | -0,30% | 867,00 |
| 09.10.2024 | 417,70 | 426,70 | 417,70 | 426,70 | 2,23% | 380,00 |
| 08.10.2024 | 409,00 | 417,80 | 408,10 | 417,40 | 1,80% | 394,00 |
| 07.10.2024 | 411,40 | 418,00 | 408,00 | 410,00 | 0,51% | 794,00 |
| 04.10.2024 | 409,90 | 410,30 | 407,50 | 407,90 | 1,09% | 374,00 |
| 03.10.2024 | 407,70 | 409,80 | 403,50 | 403,50 | -0,91% | 99,00 |
| 02.10.2024 | 407,00 | 408,20 | 403,00 | 407,20 | 0,49% | 343,00 |
| 01.10.2024 | 404,10 | 409,90 | 403,70 | 405,20 | 0,72% | 661,00 |
| 30.09.2024 | 397,10 | 404,30 | 397,10 | 402,30 | 0,25% | 393,00 |
| 27.09.2024 | 399,90 | 404,50 | 397,10 | 401,30 | 0,07% | 485,00 |
| 26.09.2024 | 409,90 | 409,90 | 401,00 | 401,00 | -1,18% | 253,00 |
| 25.09.2024 | 403,70 | 406,10 | 402,70 | 405,80 | 0,82% | 252,00 |
| 24.09.2024 | 404,80 | 404,90 | 398,50 | 402,50 | 0,50% | 361,00 |
| 23.09.2024 | 401,00 | 401,70 | 396,90 | 400,50 | 0,96% | 270,00 |
| 20.09.2024 | 393,70 | 396,70 | 389,70 | 396,70 | 1,07% | 126,00 |
| 19.09.2024 | 399,90 | 399,90 | 392,50 | 392,50 | 0,64% | 185,00 |
| 18.09.2024 | 392,80 | 396,60 | 390,00 | 390,00 | -1,29% | 116,00 |
| 17.09.2024 | 397,70 | 398,90 | 394,70 | 395,10 | -0,93% | 115,00 |
| 16.09.2024 | 399,60 | 399,60 | 395,10 | 398,80 | 0,35% | 126,00 |
| 13.09.2024 | 398,40 | 398,40 | 393,80 | 397,40 | 0,13% | 15,00 |
| 12.09.2024 | 397,60 | 398,50 | 394,10 | 396,90 | 0,35% | 125,00 |
| 11.09.2024 | 397,20 | 397,70 | 390,00 | 395,50 | -0,90% | 49,00 |
| 10.09.2024 | 394,70 | 401,20 | 394,70 | 399,10 | 0,81% | 106,00 |
| 09.09.2024 | 394,70 | 395,90 | 391,60 | 395,90 | 1,25% | 59,00 |
| 06.09.2024 | 392,50 | 396,80 | 391,00 | 391,00 | -0,03% | 287,00 |
| 05.09.2024 | 391,90 | 392,50 | 390,10 | 391,10 | -1,19% | 103,00 |
| 04.09.2024 | 396,20 | 399,50 | 393,90 | 395,80 | -1,05% | 193,00 |
| 03.09.2024 | 395,10 | 405,70 | 395,10 | 400,00 | 0,38% | 485,00 |
| 02.09.2024 | 403,00 | 403,90 | 394,40 | 398,50 | -0,38% | 557,00 |
| 30.08.2024 | 399,90 | 400,00 | 393,40 | 400,00 | 1,27% | 166,00 |
| 29.08.2024 | 390,00 | 396,30 | 390,00 | 395,00 | 0,82% | 156,00 |
| 28.08.2024 | 388,90 | 393,60 | 386,70 | 391,80 | 1,48% | 115,00 |
| 27.08.2024 | 387,30 | 388,40 | 383,60 | 386,10 | 0,23% | 127,00 |
| 26.08.2024 | 384,30 | 388,00 | 383,10 | 385,20 | 0,26% | 75,00 |
| 23.08.2024 | 384,90 | 384,90 | 384,00 | 384,20 | 0,42% | 133,00 |
| 22.08.2024 | 383,90 | 384,50 | 381,40 | 382,60 | 0,10% | 168,00 |
| 21.08.2024 | 382,10 | 386,90 | 381,60 | 382,20 | -0,44% | 696,00 |
| 20.08.2024 | 383,80 | 384,70 | 379,70 | 383,90 | 0,73% | 280,00 |
| 19.08.2024 | 382,70 | 386,00 | 379,80 | 381,10 | -0,55% | 527,00 |
| 16.08.2024 | 387,50 | 389,80 | 382,70 | 383,20 | -0,44% | 441,00 |
| 15.08.2024 | 385,50 | 389,40 | 380,10 | 384,90 | 1,45% | 422,00 |
| 14.08.2024 | 372,10 | 380,80 | 372,10 | 379,40 | 0,00% | 531,00 |
| 13.08.2024 | 379,40 | 383,80 | 378,90 | 379,40 | 0,56% | 136,00 |
| 12.08.2024 | 378,80 | 379,30 | 375,10 | 377,30 | 0,05% | 76,00 |
| 09.08.2024 | 378,40 | 380,00 | 374,20 | 377,10 | 0,16% | 151,00 |
| 08.08.2024 | 371,50 | 376,50 | 370,00 | 376,50 | 1,48% | 75,00 |
| 07.08.2024 | 372,60 | 376,40 | 371,00 | 371,00 | -1,07% | 33,00 |
| 06.08.2024 | 369,40 | 375,20 | 366,90 | 375,00 | 3,28% | 110,00 |
| 05.08.2024 | 355,90 | 374,00 | 335,00 | 363,10 | -2,08% | 808,00 |