319,200€
0,05%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 316,00 | 319,45 | 315,75 | 319,00 | -0,02% | 33,00 |
| 18.04.2024 | 320,40 | 322,10 | 316,85 | 319,05 | -0,05% | 70,00 |
| 17.04.2024 | 320,05 | 322,45 | 318,05 | 319,20 | -0,42% | 15,00 |
| 16.04.2024 | 318,50 | 321,45 | 315,00 | 320,55 | 0,61% | 355,00 |
| 15.04.2024 | 324,10 | 326,70 | 318,50 | 318,60 | -1,32% | 488,00 |
| 12.04.2024 | 325,55 | 327,10 | 322,80 | 322,85 | -0,80% | 60,00 |
| 11.04.2024 | 322,90 | 327,50 | 321,90 | 325,45 | 0,62% | 56,00 |
| 10.04.2024 | 325,35 | 326,45 | 321,75 | 323,45 | -0,49% | 16,00 |
| 09.04.2024 | 324,55 | 325,40 | 320,70 | 325,05 | 0,25% | 33,00 |
| 08.04.2024 | 324,95 | 326,15 | 323,00 | 324,25 | -0,23% | 69,00 |
| 05.04.2024 | 321,95 | 325,50 | 321,25 | 325,00 | 1,23% | 12,00 |
| 04.04.2024 | 324,15 | 327,10 | 321,00 | 321,05 | -0,79% | 145,00 |
| 03.04.2024 | 325,75 | 327,25 | 323,25 | 323,60 | -1,04% | 74,00 |
| 02.04.2024 | 329,35 | 330,05 | 325,00 | 327,00 | -0,58% | 74,00 |
| 28.03.2024 | 326,30 | 329,40 | 325,45 | 328,90 | 0,87% | 185,00 |
| 27.03.2024 | 321,10 | 326,40 | 320,60 | 326,05 | 1,80% | 67,00 |
| 26.03.2024 | 321,30 | 322,95 | 319,90 | 320,30 | -0,25% | 113,00 |
| 25.03.2024 | 322,05 | 322,40 | 319,50 | 321,10 | -0,46% | 55,00 |
| 22.03.2024 | 322,10 | 325,10 | 321,20 | 322,60 | 0,26% | 42,00 |
| 21.03.2024 | 318,55 | 322,05 | 316,75 | 321,75 | 1,50% | 29,00 |
| 20.03.2024 | 318,00 | 320,20 | 315,55 | 317,00 | -0,61% | - |
| 19.03.2024 | 312,10 | 319,40 | 310,75 | 318,95 | 2,00% | 8,00 |
| 18.03.2024 | 316,30 | 319,85 | 312,70 | 312,70 | -1,09% | 67,00 |
| 15.03.2024 | 311,50 | 316,35 | 311,20 | 316,15 | 0,46% | 244,00 |
| 14.03.2024 | 313,90 | 315,40 | 312,85 | 314,70 | 0,16% | 18,00 |
| 13.03.2024 | 311,40 | 314,65 | 310,00 | 314,20 | 0,87% | 24,00 |
| 12.03.2024 | 310,30 | 311,95 | 309,00 | 311,50 | 0,71% | 155,00 |
| 11.03.2024 | 306,30 | 309,40 | 300,00 | 309,30 | 0,68% | 95,00 |
| 08.03.2024 | 304,90 | 308,50 | 303,40 | 307,20 | 0,57% | 9,00 |
| 07.03.2024 | 308,30 | 312,40 | 305,30 | 305,45 | -1,40% | 110,00 |
| 06.03.2024 | 306,40 | 311,50 | 306,20 | 309,80 | 1,32% | 46,00 |
| 05.03.2024 | 307,95 | 309,25 | 303,75 | 305,75 | -1,12% | 30,00 |
| 04.03.2024 | 309,55 | 310,25 | 306,50 | 309,20 | -0,13% | 36,00 |
| 01.03.2024 | 306,75 | 309,70 | 304,60 | 309,60 | 1,23% | 23,00 |
| 29.02.2024 | 305,40 | 308,60 | 303,80 | 305,85 | 0,02% | 30,00 |
| 28.02.2024 | 303,20 | 306,50 | 301,90 | 305,80 | 0,97% | 42,00 |
| 27.02.2024 | 302,20 | 303,80 | 300,85 | 302,85 | 0,17% | 16,00 |
| 26.02.2024 | 304,40 | 306,05 | 302,25 | 302,35 | -1,01% | 43,00 |
| 23.02.2024 | 305,30 | 308,10 | 304,50 | 305,45 | -0,10% | 157,00 |
| 22.02.2024 | 304,55 | 307,50 | 301,30 | 305,75 | 1,75% | 85,00 |
| 21.02.2024 | 297,70 | 301,45 | 296,65 | 300,50 | 0,50% | 18,00 |
| 20.02.2024 | 294,15 | 301,60 | 289,40 | 299,00 | 1,36% | 419,00 |
| 19.02.2024 | 297,90 | 298,70 | 294,00 | 295,00 | -0,79% | 112,00 |
| 16.02.2024 | 301,70 | 302,65 | 296,50 | 297,35 | -1,10% | 27,00 |
| 15.02.2024 | 298,10 | 301,95 | 295,80 | 300,65 | 1,09% | 173,00 |
| 14.02.2024 | 298,30 | 300,30 | 294,90 | 297,40 | -0,12% | 51,00 |
| 13.02.2024 | 297,00 | 300,20 | 293,00 | 297,75 | 0,22% | 58,00 |
| 12.02.2024 | 305,90 | 307,30 | 296,50 | 297,10 | -3,05% | 138,00 |
| 09.02.2024 | 297,00 | 308,55 | 291,30 | 306,45 | 0,74% | 9,00 |
| 08.02.2024 | 303,80 | 307,20 | 302,65 | 304,20 | 0,02% | 81,00 |
| 07.02.2024 | 302,20 | 305,45 | 301,70 | 304,15 | 0,43% | 28,00 |
| 06.02.2024 | 303,15 | 304,50 | 299,60 | 302,85 | 0,12% | 34,00 |
| 05.02.2024 | 302,60 | 304,80 | 301,55 | 302,50 | -0,46% | 91,00 |
| 02.02.2024 | 301,90 | 305,25 | 300,10 | 303,90 | 1,77% | 53,00 |
| 01.02.2024 | 296,50 | 299,15 | 294,20 | 298,60 | 0,91% | 68,00 |
| 31.01.2024 | 300,20 | 301,20 | 295,75 | 295,90 | -2,02% | 156,00 |
| 30.01.2024 | 302,10 | 302,70 | 300,20 | 302,00 | 0,07% | 61,00 |
| 29.01.2024 | 301,00 | 303,65 | 301,00 | 301,80 | 0,42% | 18,00 |
| 26.01.2024 | 301,05 | 303,10 | 300,45 | 300,55 | -0,78% | 85,00 |
| 25.01.2024 | 301,70 | 304,90 | 300,60 | 302,90 | 0,35% | 62,00 |
| 24.01.2024 | 304,95 | 304,95 | 300,75 | 301,85 | -0,51% | 156,00 |
| 23.01.2024 | 298,10 | 303,45 | 297,40 | 303,40 | 1,61% | 39,00 |
| 22.01.2024 | 301,00 | 301,40 | 298,45 | 298,60 | -0,20% | 160,00 |
| 19.01.2024 | 295,95 | 301,15 | 295,05 | 299,20 | 1,41% | 149,00 |
| 18.01.2024 | 291,20 | 295,05 | 290,70 | 295,05 | 1,22% | 11,00 |
| 17.01.2024 | 288,55 | 292,90 | 287,75 | 291,50 | 0,43% | 159,00 |
| 16.01.2024 | 287,65 | 291,50 | 286,15 | 290,25 | 0,68% | 109,00 |
| 15.01.2024 | 289,15 | 289,80 | 287,70 | 288,30 | -0,10% | 101,00 |
| 12.01.2024 | 286,25 | 288,60 | 285,30 | 288,60 | 0,66% | 15,00 |
| 11.01.2024 | 287,80 | 288,80 | 285,20 | 286,70 | -0,16% | 77,00 |
| 10.01.2024 | 285,25 | 287,15 | 284,40 | 287,15 | 0,67% | 56,00 |
| 09.01.2024 | 285,35 | 285,60 | 282,60 | 285,25 | -0,02% | 4,00 |
| 08.01.2024 | 282,05 | 285,30 | 281,40 | 285,30 | 0,92% | 63,00 |
| 05.01.2024 | 284,65 | 285,45 | 280,45 | 282,70 | -0,81% | 131,00 |
| 04.01.2024 | 285,90 | 287,00 | 283,40 | 285,00 | -0,21% | 15,00 |
| 03.01.2024 | 284,15 | 288,15 | 283,45 | 285,60 | 0,32% | 48,00 |
| 02.01.2024 | 283,85 | 286,95 | 281,90 | 284,70 | 1,23% | 63,00 |
| 29.12.2023 | 281,25 | 281,95 | 280,40 | 281,25 | -0,02% | 17,00 |
| 28.12.2023 | 280,05 | 281,95 | 279,35 | 281,30 | 0,66% | 14,00 |
| 27.12.2023 | 281,05 | 281,40 | 278,90 | 279,45 | -0,66% | 49,00 |
| 22.12.2023 | 281,55 | 282,90 | 280,55 | 281,30 | -0,32% | 120,00 |
| 21.12.2023 | 283,95 | 284,95 | 279,45 | 282,20 | -0,32% | 93,00 |
| 20.12.2023 | 285,20 | 286,45 | 282,25 | 283,10 | -0,65% | 58,00 |
| 19.12.2023 | 287,90 | 288,60 | 283,80 | 284,95 | -1,18% | 87,00 |
| 18.12.2023 | 284,30 | 288,50 | 283,35 | 288,35 | 1,03% | 173,00 |
| 15.12.2023 | 287,70 | 290,30 | 282,10 | 285,40 | -0,75% | 171,00 |
| 14.12.2023 | 300,80 | 301,20 | 286,30 | 287,55 | -4,37% | 120,00 |
| 13.12.2023 | 305,35 | 306,30 | 299,00 | 300,70 | -1,30% | 130,00 |
| 12.12.2023 | 303,40 | 305,55 | 301,70 | 304,65 | 0,56% | 187,00 |
| 11.12.2023 | 300,30 | 304,70 | 300,30 | 302,95 | 0,41% | 122,00 |
| 08.12.2023 | 299,40 | 302,30 | 297,90 | 301,70 | 0,70% | 26,00 |
| 07.12.2023 | 299,20 | 301,90 | 298,75 | 299,60 | -0,07% | 9,00 |
| 06.12.2023 | 301,80 | 302,70 | 298,30 | 299,80 | -0,27% | 57,00 |
| 05.12.2023 | 296,50 | 301,30 | 296,00 | 300,60 | 0,59% | 112,00 |
| 04.12.2023 | 298,15 | 299,55 | 296,60 | 298,85 | 0,00% | 122,00 |
| 01.12.2023 | 295,55 | 299,80 | 295,40 | 298,85 | 0,74% | 13,00 |
| 30.11.2023 | 291,30 | 296,65 | 291,25 | 296,65 | 1,98% | 15,00 |
| 29.11.2023 | 290,00 | 293,10 | 285,00 | 290,90 | 0,43% | 1.119,00 |
| 28.11.2023 | 292,90 | 292,90 | 289,30 | 289,65 | -1,01% | 52,00 |
| 27.11.2023 | 291,90 | 294,20 | 291,30 | 292,60 | -0,17% | 56,00 |