328,950€
1,22%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 325,30 | 329,10 | 325,30 | 328,95 | 1,22% | - |
| 25.04.2024 | 322,55 | 325,90 | 317,90 | 325,00 | 0,88% | 30,00 |
| 24.04.2024 | 322,00 | 325,85 | 321,65 | 322,15 | -0,11% | 30,00 |
| 23.04.2024 | 324,10 | 327,10 | 322,20 | 322,50 | -0,52% | - |
| 22.04.2024 | 318,75 | 326,50 | 318,15 | 324,20 | 1,74% | - |
| 19.04.2024 | 318,95 | 319,65 | 315,65 | 318,65 | -0,16% | - |
| 18.04.2024 | 319,05 | 321,90 | 316,85 | 319,15 | 0,11% | - |
| 17.04.2024 | 320,30 | 322,45 | 318,05 | 318,80 | -0,48% | - |
| 16.04.2024 | 318,75 | 321,45 | 315,75 | 320,35 | 0,57% | - |
| 15.04.2024 | 321,25 | 327,40 | 318,45 | 318,55 | -1,38% | 13,00 |
| 12.04.2024 | 325,20 | 326,85 | 322,75 | 323,00 | -0,77% | - |
| 11.04.2024 | 322,80 | 327,55 | 322,00 | 325,50 | 0,59% | - |
| 10.04.2024 | 325,10 | 326,45 | 321,95 | 323,60 | -0,57% | - |
| 09.04.2024 | 324,20 | 325,45 | 320,65 | 325,45 | 0,35% | - |
| 08.04.2024 | 325,20 | 326,10 | 323,40 | 324,30 | -0,29% | - |
| 05.04.2024 | 321,90 | 325,40 | 321,35 | 325,25 | 1,21% | - |
| 04.04.2024 | 323,30 | 327,10 | 321,00 | 321,35 | -0,73% | - |
| 03.04.2024 | 326,95 | 327,25 | 323,20 | 323,70 | -0,98% | - |
| 02.04.2024 | 329,05 | 330,00 | 325,10 | 326,90 | -0,59% | - |
| 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% | - |