319,500€
-0,22%
Echtzeit-Aktienkurs Motorola Solutions
Bid:
Ask:
Aktienkurse zur Motorola Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 320,00 | 323,05 | 317,70 | 319,00 | -0,34% | - |
16.04.2024 | 318,85 | 322,00 | 315,75 | 320,10 | 0,49% | - |
15.04.2024 | 324,10 | 327,50 | 318,50 | 318,55 | -1,39% | - |
12.04.2024 | 325,45 | 327,55 | 322,25 | 323,05 | -0,62% | 3,00 |
11.04.2024 | 323,50 | 328,15 | 321,95 | 325,05 | 0,53% | - |
10.04.2024 | 325,35 | 326,35 | 321,90 | 323,35 | -0,20% | - |
09.04.2024 | 324,55 | 325,40 | 320,25 | 324,00 | -0,11% | - |
08.04.2024 | 325,05 | 326,70 | 322,75 | 324,35 | -0,28% | - |
05.04.2024 | 322,25 | 326,20 | 321,25 | 325,25 | 1,26% | - |
04.04.2024 | 324,05 | 327,10 | 320,55 | 321,20 | -0,66% | - |
03.04.2024 | 325,65 | 327,80 | 322,75 | 323,35 | -1,09% | - |
02.04.2024 | 329,35 | 330,05 | 324,60 | 326,90 | 1,13% | - |
28.03.2024 | 326,30 | 331,05 | 323,25 | 323,25 | -1,18% | 5,00 |
27.03.2024 | 321,00 | 327,10 | 320,65 | 327,10 | 1,68% | - |
26.03.2024 | 321,50 | 323,30 | 319,20 | 321,70 | 9,80% | - |
25.03.2024 | 322,00 | 322,55 | 293,00 | 293,00 | -23,56% | - |
22.03.2024 | 322,00 | 398,20 | 300,05 | 383,30 | 21,32% | 8,00 |
21.03.2024 | 318,50 | 322,50 | 300,80 | 315,95 | -0,46% | - |
20.03.2024 | 318,00 | 320,50 | 295,65 | 317,40 | 11,51% | - |
19.03.2024 | 312,00 | 319,65 | 284,65 | 284,65 | -8,85% | 6,00 |
18.03.2024 | 318,00 | 319,85 | 303,05 | 312,30 | 2,29% | - |
15.03.2024 | 311,50 | 317,80 | 303,40 | 305,30 | -3,83% | - |
14.03.2024 | 314,00 | 317,45 | 285,75 | 317,45 | 1,00% | - |
13.03.2024 | 311,50 | 314,85 | 300,30 | 314,30 | 0,92% | - |
12.03.2024 | 310,20 | 313,60 | 302,30 | 311,45 | 0,68% | - |
11.03.2024 | 306,35 | 311,70 | 298,20 | 309,35 | 0,85% | 901,00 |
08.03.2024 | 304,80 | 309,15 | 303,05 | 306,75 | 0,47% | 54,00 |
07.03.2024 | 308,25 | 312,40 | 304,85 | 305,30 | -1,44% | - |
06.03.2024 | 306,40 | 312,15 | 306,20 | 309,75 | 1,37% | 5,00 |
05.03.2024 | 308,05 | 309,90 | 303,50 | 305,55 | -1,20% | - |
04.03.2024 | 309,55 | 310,20 | 306,05 | 309,25 | -0,13% | 84,00 |
01.03.2024 | 307,05 | 310,55 | 303,90 | 309,65 | 1,39% | - |
29.02.2024 | 305,30 | 309,65 | 303,70 | 305,40 | -0,08% | - |
28.02.2024 | 303,20 | 307,00 | 301,90 | 305,65 | 0,86% | - |
27.02.2024 | 302,30 | 303,80 | 300,30 | 303,05 | 0,07% | - |
26.02.2024 | 304,40 | 306,50 | 302,10 | 302,85 | -0,79% | - |
23.02.2024 | 305,85 | 308,65 | 304,60 | 305,25 | 0,08% | - |
22.02.2024 | 304,60 | 307,50 | 300,80 | 305,00 | 1,58% | 14,00 |
21.02.2024 | 298,15 | 302,05 | 296,65 | 300,25 | 0,47% | - |
20.02.2024 | 294,15 | 302,25 | 289,40 | 298,85 | 1,31% | - |
19.02.2024 | 297,90 | 298,65 | 295,00 | 295,00 | -0,82% | - |
16.02.2024 | 301,60 | 302,65 | 295,90 | 297,45 | -1,10% | 20,00 |
15.02.2024 | 298,15 | 302,60 | 295,25 | 300,75 | 1,02% | - |
14.02.2024 | 298,10 | 300,30 | 294,45 | 297,70 | -0,12% | 25,00 |
13.02.2024 | 296,90 | 300,90 | 293,20 | 298,05 | 0,35% | - |
12.02.2024 | 305,90 | 307,25 | 295,80 | 297,00 | -3,29% | 8,00 |
09.02.2024 | 297,00 | 309,15 | 291,30 | 307,10 | 0,79% | - |
08.02.2024 | 304,35 | 307,85 | 302,00 | 304,70 | 0,08% | - |
07.02.2024 | 302,20 | 309,25 | 301,70 | 304,45 | 0,61% | - |
06.02.2024 | 302,20 | 304,70 | 299,00 | 302,60 | -0,03% | - |
05.02.2024 | 303,10 | 305,40 | 300,90 | 302,70 | -0,28% | - |
02.02.2024 | 301,85 | 307,55 | 300,55 | 303,55 | 1,52% | 28,00 |
01.02.2024 | 296,35 | 299,70 | 293,55 | 299,00 | 1,10% | - |
31.01.2024 | 300,20 | 301,20 | 295,45 | 295,75 | -2,02% | - |
30.01.2024 | 301,90 | 303,00 | 299,85 | 301,85 | 0,07% | - |
29.01.2024 | 301,00 | 304,15 | 300,75 | 301,65 | 0,40% | 20,00 |
26.01.2024 | 301,05 | 303,50 | 300,00 | 300,45 | -0,89% | - |
25.01.2024 | 301,70 | 305,30 | 301,10 | 303,15 | 0,45% | - |
24.01.2024 | 305,05 | 305,05 | 300,00 | 301,80 | -0,61% | - |
23.01.2024 | 298,20 | 303,70 | 297,40 | 303,65 | 1,73% | - |
22.01.2024 | 300,95 | 301,55 | 298,10 | 298,50 | -0,32% | - |
19.01.2024 | 295,95 | 301,15 | 295,10 | 299,45 | 1,42% | - |
18.01.2024 | 291,25 | 295,35 | 290,45 | 295,25 | 1,32% | 77,00 |
17.01.2024 | 288,45 | 292,95 | 287,80 | 291,40 | 0,38% | - |
16.01.2024 | 287,65 | 292,00 | 286,15 | 290,30 | 0,71% | - |
15.01.2024 | 289,05 | 289,45 | 287,95 | 288,25 | -0,17% | - |
12.01.2024 | 286,25 | 288,90 | 285,30 | 288,75 | 0,80% | - |
11.01.2024 | 287,80 | 289,00 | 284,70 | 286,45 | -0,30% | - |
10.01.2024 | 285,35 | 287,35 | 284,40 | 287,30 | 0,67% | - |
09.01.2024 | 285,15 | 285,80 | 281,95 | 285,40 | -0,07% | 700,00 |
08.01.2024 | 282,15 | 285,70 | 281,10 | 285,60 | 1,04% | - |
05.01.2024 | 284,65 | 285,65 | 279,70 | 282,65 | -0,75% | - |
04.01.2024 | 285,95 | 288,00 | 283,40 | 284,80 | -0,28% | - |
03.01.2024 | 284,25 | 288,45 | 283,50 | 285,60 | 0,28% | - |
02.01.2024 | 283,95 | 287,15 | 282,45 | 284,80 | 1,26% | 17,00 |
29.12.2023 | 281,25 | 281,95 | 280,50 | 281,25 | 0,04% | 4,00 |
28.12.2023 | 279,85 | 282,45 | 279,05 | 281,15 | 0,57% | - |
27.12.2023 | 281,05 | 281,15 | 278,30 | 279,55 | -0,60% | 7,00 |
22.12.2023 | 281,55 | 283,45 | 280,00 | 281,25 | -0,34% | - |
21.12.2023 | 283,95 | 284,85 | 278,70 | 282,20 | -0,32% | 40,00 |
20.12.2023 | 285,65 | 286,90 | 282,30 | 283,10 | -0,68% | - |
19.12.2023 | 287,90 | 288,95 | 283,80 | 285,05 | -0,85% | - |
18.12.2023 | 284,30 | 288,65 | 280,20 | 287,50 | 0,86% | - |
15.12.2023 | 287,75 | 290,25 | 282,55 | 285,05 | -0,80% | - |
14.12.2023 | 300,80 | 301,20 | 285,90 | 287,35 | -4,36% | - |
13.12.2023 | 305,20 | 306,00 | 298,90 | 300,45 | -1,38% | - |
12.12.2023 | 303,40 | 305,60 | 301,80 | 304,65 | 0,46% | - |
11.12.2023 | 300,80 | 305,20 | 300,40 | 303,25 | 0,56% | - |
08.12.2023 | 299,40 | 303,05 | 297,90 | 301,55 | 0,85% | 4,00 |
07.12.2023 | 299,20 | 302,45 | 298,25 | 299,00 | -0,25% | - |
06.12.2023 | 301,80 | 302,70 | 297,65 | 299,75 | -0,30% | - |
05.12.2023 | 296,55 | 301,95 | 296,50 | 300,65 | 0,64% | - |
04.12.2023 | 298,20 | 300,40 | 296,10 | 298,75 | -0,08% | - |
01.12.2023 | 295,65 | 300,20 | 295,45 | 299,00 | 0,79% | - |
30.11.2023 | 291,35 | 296,80 | 290,85 | 296,65 | 2,05% | - |
29.11.2023 | 289,85 | 293,50 | 286,00 | 290,70 | 0,33% | - |
28.11.2023 | 292,85 | 293,15 | 288,85 | 289,75 | -0,99% | - |
27.11.2023 | 291,95 | 294,50 | 290,90 | 292,65 | -0,19% | 88,00 |
24.11.2023 | 292,75 | 297,25 | 290,45 | 293,20 | 0,02% | 5,00 |
23.11.2023 | 293,20 | 293,70 | 292,75 | 293,15 | -0,09% | - |