329,050€
0,83%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 327,20 | 329,40 | 325,40 | 328,85 | 0,77% | - |
27.03.2024 | 322,15 | 326,40 | 320,60 | 326,35 | 1,64% | - |
26.03.2024 | 321,10 | 322,95 | 320,00 | 321,10 | -0,11% | - |
25.03.2024 | 321,40 | 322,60 | 319,55 | 321,45 | 0,19% | - |
22.03.2024 | 322,25 | 325,15 | 320,75 | 320,85 | -0,22% | - |
21.03.2024 | 316,85 | 322,05 | 316,35 | 321,55 | 1,66% | - |
20.03.2024 | 319,65 | 320,10 | 315,55 | 316,30 | -0,58% | 6,00 |
19.03.2024 | 312,80 | 319,40 | 310,80 | 318,15 | 1,69% | 55,00 |
18.03.2024 | 315,05 | 319,85 | 312,70 | 312,85 | -0,98% | - |
15.03.2024 | 313,70 | 316,35 | 311,20 | 315,95 | 0,46% | - |
14.03.2024 | 314,00 | 315,40 | 312,00 | 314,50 | 0,10% | - |
13.03.2024 | 311,60 | 314,65 | 310,00 | 314,20 | 0,80% | - |
12.03.2024 | 309,10 | 312,00 | 309,10 | 311,70 | 0,79% | - |
11.03.2024 | 306,55 | 309,40 | 300,00 | 309,25 | 0,60% | 110,00 |
08.03.2024 | 304,75 | 308,50 | 303,40 | 307,40 | 0,64% | - |
07.03.2024 | 309,10 | 312,40 | 305,10 | 305,45 | -1,47% | - |
06.03.2024 | 305,65 | 311,50 | 305,65 | 310,00 | 1,39% | 71,00 |
05.03.2024 | 309,30 | 309,30 | 303,75 | 305,75 | -1,05% | 16,00 |
04.03.2024 | 308,65 | 310,25 | 306,50 | 309,00 | -0,16% | - |
01.03.2024 | 305,55 | 309,85 | 304,60 | 309,50 | 1,09% | - |
29.02.2024 | 305,65 | 308,60 | 303,80 | 306,15 | 0,13% | 3,00 |
28.02.2024 | 303,10 | 306,50 | 302,00 | 305,75 | 0,94% | - |
27.02.2024 | 302,80 | 304,00 | 300,85 | 302,90 | 0,22% | - |
26.02.2024 | 304,55 | 306,05 | 302,25 | 302,25 | -1,08% | 54,00 |
23.02.2024 | 305,85 | 308,05 | 304,90 | 305,55 | -0,10% | - |
22.02.2024 | 300,20 | 307,50 | 299,00 | 305,85 | 1,75% | 2,00 |
21.02.2024 | 298,80 | 301,35 | 296,90 | 300,60 | 0,60% | - |
20.02.2024 | 295,00 | 301,60 | 290,25 | 298,80 | 1,29% | - |
19.02.2024 | 297,40 | 298,50 | 295,00 | 295,00 | -0,71% | 63,00 |
16.02.2024 | 300,70 | 302,45 | 296,50 | 297,10 | -1,30% | - |
15.02.2024 | 297,25 | 301,95 | 295,80 | 301,00 | 1,28% | - |
14.02.2024 | 298,10 | 300,30 | 294,90 | 297,20 | -0,17% | - |
13.02.2024 | 297,15 | 300,10 | 293,70 | 297,70 | 0,13% | - |
12.02.2024 | 306,85 | 307,30 | 296,50 | 297,30 | -2,99% | 2,00 |
09.02.2024 | 292,45 | 308,55 | 291,85 | 306,45 | 3,90% | - |
08.02.2024 | 304,35 | 307,80 | 284,30 | 294,95 | -2,99% | 15,00 |
07.02.2024 | 302,55 | 305,55 | 301,50 | 304,05 | 0,38% | - |
06.02.2024 | 301,85 | 304,55 | 299,60 | 302,90 | 0,15% | 4,00 |
05.02.2024 | 302,05 | 304,80 | 301,55 | 302,45 | -0,46% | - |
02.02.2024 | 299,10 | 305,25 | 299,10 | 303,85 | 1,79% | - |
01.02.2024 | 298,10 | 299,15 | 294,20 | 298,50 | 0,86% | - |
31.01.2024 | 303,80 | 303,80 | 295,70 | 295,95 | -2,04% | - |
30.01.2024 | 301,60 | 302,70 | 300,40 | 302,10 | 0,13% | - |
29.01.2024 | 298,70 | 303,65 | 298,70 | 301,70 | 0,40% | 18,00 |
26.01.2024 | 302,95 | 303,10 | 300,45 | 300,50 | -0,78% | - |
25.01.2024 | 301,70 | 304,65 | 301,05 | 302,85 | 0,36% | - |
24.01.2024 | 303,35 | 305,15 | 300,75 | 301,75 | -0,54% | 30,00 |
23.01.2024 | 298,65 | 303,70 | 297,40 | 303,40 | 1,51% | - |
22.01.2024 | 298,75 | 301,40 | 298,40 | 298,90 | -0,12% | - |
19.01.2024 | 295,00 | 301,15 | 295,00 | 299,25 | 1,46% | 57,00 |
18.01.2024 | 290,75 | 295,35 | 290,55 | 294,95 | 1,20% | - |
17.01.2024 | 290,55 | 292,80 | 287,75 | 291,45 | 0,43% | 17,00 |
16.01.2024 | 288,35 | 291,50 | 286,15 | 290,20 | 0,64% | 20,00 |
15.01.2024 | 288,60 | 289,30 | 287,95 | 288,35 | -0,05% | 5,00 |
12.01.2024 | 286,15 | 288,90 | 285,30 | 288,50 | 0,82% | 20,00 |
11.01.2024 | 287,10 | 288,80 | 285,15 | 286,15 | -0,30% | - |
10.01.2024 | 285,45 | 287,35 | 284,40 | 287,00 | 0,63% | - |
09.01.2024 | 285,70 | 286,70 | 282,70 | 285,20 | 0,00% | 2,00 |
08.01.2024 | 283,05 | 285,70 | 281,45 | 285,20 | 0,90% | 52,00 |
05.01.2024 | 284,85 | 285,50 | 280,35 | 282,65 | -0,82% | - |
04.01.2024 | 285,70 | 287,00 | 283,45 | 285,00 | -0,21% | - |
03.01.2024 | 284,85 | 288,15 | 283,45 | 285,60 | 0,32% | - |
02.01.2024 | 280,85 | 286,50 | 280,85 | 284,70 | 1,37% | 6,00 |
29.12.2023 | 281,25 | 281,90 | 280,50 | 280,85 | -0,09% | - |
28.12.2023 | 278,85 | 281,95 | 278,85 | 281,10 | 0,43% | - |
27.12.2023 | 280,35 | 281,20 | 278,90 | 279,90 | -0,50% | 2,00 |
22.12.2023 | 282,05 | 282,90 | 280,55 | 281,30 | -0,27% | - |
21.12.2023 | 282,75 | 284,75 | 279,50 | 282,05 | -0,42% | - |
20.12.2023 | 285,05 | 286,45 | 282,30 | 283,25 | -0,53% | - |
19.12.2023 | 288,40 | 288,50 | 283,80 | 284,75 | -1,27% | 16,00 |
18.12.2023 | 285,35 | 288,50 | 283,10 | 288,40 | 1,30% | - |
15.12.2023 | 289,25 | 290,10 | 283,50 | 284,70 | -1,04% | 2,00 |
14.12.2023 | 300,65 | 301,25 | 286,30 | 287,70 | -4,72% | 22,00 |
13.12.2023 | 304,75 | 306,05 | 299,00 | 301,95 | -0,90% | - |
12.12.2023 | 303,25 | 305,55 | 301,90 | 304,70 | 0,58% | - |
11.12.2023 | 301,65 | 304,70 | 300,50 | 302,95 | 0,48% | 18,00 |
08.12.2023 | 299,60 | 302,35 | 298,30 | 301,50 | 0,67% | - |
07.12.2023 | 299,30 | 301,90 | 298,30 | 299,50 | -0,07% | - |
06.12.2023 | 300,60 | 302,70 | 298,30 | 299,70 | -0,33% | 6,00 |
05.12.2023 | 298,70 | 301,30 | 296,75 | 300,70 | 0,74% | - |
04.12.2023 | 300,20 | 300,70 | 296,55 | 298,50 | -0,07% | - |
01.12.2023 | 296,00 | 299,80 | 295,55 | 298,70 | 0,71% | - |
30.11.2023 | 290,75 | 296,65 | 290,70 | 296,60 | 1,99% | 116,00 |
29.11.2023 | 290,80 | 293,10 | 286,00 | 290,80 | 0,36% | 8,00 |
28.11.2023 | 292,45 | 292,95 | 289,25 | 289,75 | -0,89% | - |
27.11.2023 | 293,05 | 294,15 | 291,35 | 292,35 | -0,24% | - |
24.11.2023 | 293,15 | 293,90 | 291,00 | 293,05 | -0,03% | 2,00 |
23.11.2023 | 293,45 | 293,65 | 292,60 | 293,15 | -0,03% | - |
22.11.2023 | 293,25 | 296,30 | 292,60 | 293,25 | 0,00% | - |
21.11.2023 | 292,00 | 294,05 | 290,35 | 293,25 | 0,38% | - |
20.11.2023 | 291,55 | 292,45 | 290,10 | 292,15 | 0,03% | - |
17.11.2023 | 293,45 | 294,30 | 291,05 | 292,05 | -0,03% | 21,00 |
16.11.2023 | 289,60 | 293,60 | 288,20 | 292,15 | 0,71% | - |
15.11.2023 | 287,00 | 291,30 | 287,00 | 290,10 | 1,22% | - |
14.11.2023 | 289,60 | 291,60 | 284,20 | 286,60 | -0,93% | - |
13.11.2023 | 290,30 | 291,70 | 288,40 | 289,30 | -0,46% | 25,00 |
10.11.2023 | 289,50 | 291,15 | 286,60 | 290,65 | 0,54% | 5,00 |
09.11.2023 | 288,70 | 290,80 | 287,00 | 289,10 | 0,12% | - |
08.11.2023 | 283,30 | 290,50 | 282,60 | 288,75 | 1,24% | - |
07.11.2023 | 284,60 | 287,50 | 283,60 | 285,20 | 0,42% | - |