10,323€
6,38%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,42 | 9,53 | 9,42 | 9,52 | -0,15% | - |
| 04.05.2026 | 9,51 | 9,56 | 9,51 | 9,53 | -0,77% | - |
| 30.04.2026 | 9,27 | 9,66 | 9,26 | 9,61 | 1,07% | 715,00 |
| 29.04.2026 | 9,52 | 9,59 | 9,50 | 9,50 | 0,02% | 324,00 |
| 28.04.2026 | 9,67 | 9,70 | 9,40 | 9,50 | 0,00% | 57,00 |
| 27.04.2026 | 9,56 | 9,58 | 9,49 | 9,50 | -0,52% | 1.922,00 |
| 24.04.2026 | 9,59 | 9,60 | 9,48 | 9,55 | -1,59% | 1.410,00 |
| 23.04.2026 | 9,70 | 9,73 | 9,69 | 9,71 | -0,90% | 488,00 |
| 22.04.2026 | 9,79 | 9,80 | 9,75 | 9,79 | -1,28% | 52,00 |
| 21.04.2026 | 10,03 | 10,03 | 9,80 | 9,92 | -3,47% | 132,00 |
| 20.04.2026 | 10,15 | 10,28 | 10,11 | 10,28 | 0,24% | 1.163,00 |
| 17.04.2026 | 10,14 | 10,71 | 10,12 | 10,25 | -0,29% | 1.530,00 |
| 16.04.2026 | 10,21 | 10,33 | 10,13 | 10,28 | 2,80% | 365,00 |
| 15.04.2026 | 9,97 | 10,02 | 9,97 | 10,00 | 0,92% | 7.617,00 |
| 14.04.2026 | 9,85 | 9,91 | 9,84 | 9,91 | 1,29% | 3.376,00 |
| 13.04.2026 | 9,74 | 9,79 | 9,72 | 9,79 | 0,08% | 1.279,00 |
| 10.04.2026 | 9,79 | 9,80 | 9,76 | 9,78 | -2,44% | 148,00 |
| 09.04.2026 | 9,99 | 10,06 | 9,91 | 10,02 | -0,79% | - |
| 08.04.2026 | 9,92 | 10,14 | 9,91 | 10,10 | 7,73% | 63,00 |
| 07.04.2026 | 9,44 | 9,50 | 9,18 | 9,38 | -8,00% | 3.790,00 |
| 02.04.2026 | 10,13 | 10,21 | 10,11 | 10,19 | -1,31% | 1.911,00 |
| 01.04.2026 | 10,31 | 10,41 | 10,30 | 10,33 | -1,48% | - |
| 31.03.2026 | 10,30 | 10,48 | 10,25 | 10,48 | 3,69% | - |
| 30.03.2026 | 10,12 | 10,23 | 10,11 | 10,11 | -2,25% | 489,00 |
| 27.03.2026 | 10,49 | 10,49 | 10,29 | 10,34 | -1,15% | 382,00 |
| 26.03.2026 | 10,51 | 10,53 | 10,42 | 10,46 | -1,13% | - |
| 25.03.2026 | 10,56 | 10,59 | 10,55 | 10,58 | 0,91% | 1.900,00 |
| 24.03.2026 | 10,47 | 10,53 | 10,42 | 10,49 | 0,05% | 3,00 |
| 23.03.2026 | 10,16 | 10,57 | 10,01 | 10,48 | 1,55% | 14,00 |
| 20.03.2026 | 10,46 | 10,47 | 10,32 | 10,32 | -1,01% | 1.300,00 |
| 19.03.2026 | 10,43 | 10,48 | 10,37 | 10,43 | -0,24% | 286,00 |
| 18.03.2026 | 10,74 | 10,81 | 10,42 | 10,45 | -2,11% | 320,00 |
| 17.03.2026 | 10,54 | 10,68 | 10,52 | 10,68 | 1,57% | 1.100,00 |
| 16.03.2026 | 10,47 | 10,57 | 10,40 | 10,51 | -2,46% | - |
| 13.03.2026 | 10,71 | 10,83 | 10,54 | 10,78 | -2,44% | 1.650,00 |
| 12.03.2026 | 11,09 | 11,15 | 11,01 | 11,05 | -3,24% | 1.620,00 |
| 11.03.2026 | 11,42 | 11,43 | 11,31 | 11,42 | 0,18% | 140,00 |
| 10.03.2026 | 11,26 | 11,42 | 11,22 | 11,40 | 1,51% | 8.000,00 |
| 09.03.2026 | 11,13 | 11,25 | 11,11 | 11,23 | -2,09% | 110,00 |
| 06.03.2026 | 11,57 | 11,59 | 11,39 | 11,47 | 1,82% | 25,00 |
| 05.03.2026 | 11,37 | 11,44 | 11,25 | 11,26 | -4,49% | 6.069,00 |
| 04.03.2026 | 11,32 | 11,83 | 11,31 | 11,79 | 4,50% | - |
| 03.03.2026 | 11,49 | 11,49 | 11,00 | 11,29 | -8,13% | 2.539,00 |
| 02.03.2026 | 12,20 | 12,29 | 12,09 | 12,28 | -4,34% | 45,00 |
| 27.02.2026 | 12,89 | 12,90 | 12,83 | 12,84 | 2,74% | 27,00 |
| 26.02.2026 | 12,49 | 12,53 | 12,49 | 12,50 | 1,01% | - |
| 25.02.2026 | 12,36 | 12,38 | 12,34 | 12,37 | 0,53% | - |
| 24.02.2026 | 12,34 | 12,34 | 12,25 | 12,31 | -2,15% | 162,00 |
| 23.02.2026 | 12,66 | 12,66 | 12,54 | 12,58 | -0,59% | 15,00 |
| 20.02.2026 | 12,61 | 12,66 | 12,54 | 12,65 | -2,62% | - |
| 19.02.2026 | 13,09 | 13,09 | 12,95 | 12,99 | 0,97% | 372,00 |
| 18.02.2026 | 12,83 | 12,90 | 12,80 | 12,87 | 0,35% | - |
| 17.02.2026 | 12,74 | 12,84 | 12,70 | 12,82 | -1,27% | 600,00 |
| 16.02.2026 | 12,94 | 13,02 | 12,89 | 12,99 | -1,78% | 1.800,00 |
| 13.02.2026 | 13,09 | 13,24 | 13,04 | 13,22 | 1,89% | 200,00 |
| 12.02.2026 | 12,91 | 13,05 | 12,78 | 12,98 | -0,73% | 3.891,00 |
| 11.02.2026 | 13,03 | 13,15 | 13,00 | 13,07 | 0,93% | 949,00 |
| 10.02.2026 | 12,91 | 13,05 | 12,73 | 12,95 | 4,90% | 1.139,00 |
| 09.02.2026 | 12,16 | 12,36 | 12,11 | 12,35 | 0,12% | - |
| 06.02.2026 | 12,47 | 12,88 | 12,28 | 12,33 | 2,86% | 528,00 |
| 05.02.2026 | 12,00 | 12,05 | 11,91 | 11,99 | 2,32% | 20,00 |
| 04.02.2026 | 11,83 | 11,96 | 11,67 | 11,72 | 1,43% | 350,00 |
| 03.02.2026 | 11,76 | 11,79 | 11,40 | 11,55 | -1,07% | 240,00 |
| 02.02.2026 | 11,43 | 11,69 | 11,43 | 11,68 | 1,65% | 1.200,00 |
| 30.01.2026 | 11,43 | 11,53 | 11,40 | 11,49 | 2,82% | 81,00 |
| 29.01.2026 | 11,36 | 11,41 | 11,03 | 11,17 | -1,24% | 815,00 |
| 28.01.2026 | 11,33 | 11,35 | 11,24 | 11,31 | -0,44% | 60,00 |
| 27.01.2026 | 11,46 | 11,49 | 11,34 | 11,36 | -4,34% | 181,00 |
| 26.01.2026 | 11,93 | 11,96 | 11,81 | 11,88 | -1,49% | 672,00 |
| 23.01.2026 | 12,12 | 12,19 | 12,04 | 12,06 | -1,75% | - |
| 22.01.2026 | 12,23 | 12,31 | 12,20 | 12,27 | -1,25% | - |
| 21.01.2026 | 12,30 | 12,49 | 12,29 | 12,43 | 2,94% | 3.712,00 |
| 20.01.2026 | 12,39 | 12,39 | 12,06 | 12,07 | -4,32% | - |
| 19.01.2026 | 12,67 | 12,69 | 12,61 | 12,62 | -1,41% | 1.350,00 |
| 16.01.2026 | 12,86 | 12,87 | 12,78 | 12,80 | -0,33% | - |
| 15.01.2026 | 12,86 | 12,94 | 12,83 | 12,84 | -0,22% | 900,00 |
| 14.01.2026 | 12,89 | 12,96 | 12,79 | 12,87 | 0,98% | 6.001,00 |
| 13.01.2026 | 12,74 | 12,76 | 12,71 | 12,74 | -1,28% | 5.076,00 |
| 12.01.2026 | 12,92 | 13,02 | 12,91 | 12,91 | -0,04% | - |
| 09.01.2026 | 12,54 | 12,96 | 12,53 | 12,91 | 1,89% | 1.165,00 |
| 08.01.2026 | 12,60 | 12,67 | 12,60 | 12,67 | 0,68% | 40,00 |
| 07.01.2026 | 12,62 | 12,63 | 12,57 | 12,59 | -1,83% | 65,00 |
| 06.01.2026 | 12,92 | 12,95 | 12,80 | 12,82 | -2,17% | 58,00 |
| 05.01.2026 | 12,99 | 13,13 | 12,97 | 13,11 | 2,62% | 44,00 |
| 02.01.2026 | 12,76 | 12,78 | 12,75 | 12,77 | 0,08% | 15,00 |
| 30.12.2025 | 12,61 | 12,81 | 12,61 | 12,76 | 1,39% | - |
| 29.12.2025 | 12,61 | 12,61 | 12,55 | 12,59 | -0,51% | 500,00 |
| 23.12.2025 | 12,66 | 12,69 | 12,64 | 12,65 | -2,58% | - |
| 22.12.2025 | 12,78 | 13,00 | 12,70 | 12,99 | -0,23% | 15,00 |
| 19.12.2025 | 12,75 | 13,02 | 12,74 | 13,02 | 2,06% | 22.156,00 |
| 18.12.2025 | 12,76 | 12,89 | 12,70 | 12,76 | 0,31% | 1.080,00 |
| 17.12.2025 | 12,84 | 12,89 | 12,60 | 12,72 | -1,84% | - |
| 16.12.2025 | 12,80 | 12,97 | 12,78 | 12,95 | 0,86% | 120,00 |
| 15.12.2025 | 12,79 | 12,89 | 12,76 | 12,84 | 3,42% | 12,00 |
| 12.12.2025 | 12,59 | 12,61 | 12,35 | 12,42 | -1,43% | 13,00 |
| 11.12.2025 | 12,56 | 12,66 | 12,51 | 12,60 | 0,25% | 1.320,00 |
| 10.12.2025 | 12,44 | 12,77 | 12,40 | 12,57 | -1,88% | - |
| 09.12.2025 | 12,85 | 12,86 | 12,79 | 12,81 | 1,43% | - |
| 08.12.2025 | 12,82 | 12,84 | 12,61 | 12,63 | -0,71% | 14,00 |
| 05.12.2025 | 12,69 | 12,74 | 12,61 | 12,72 | -1,43% | 56,00 |