10,558€
0,31%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 10,02 | 10,70 | 9,96 | 10,50 | -0,21% | - |
| 20.03.2026 | 10,58 | 10,58 | 10,53 | 10,53 | 1,01% | 47,00 |
| 19.03.2026 | 10,59 | 10,59 | 10,40 | 10,42 | -3,47% | 131,00 |
| 18.03.2026 | 10,82 | 10,82 | 10,80 | 10,80 | 3,05% | 3.279,00 |
| 17.03.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,67% | 1,00 |
| 16.03.2026 | 10,54 | 10,63 | 10,41 | 10,41 | -4,93% | 741,00 |
| 13.03.2026 | 10,66 | 10,95 | 10,66 | 10,95 | -1,35% | 523,00 |
| 12.03.2026 | 11,01 | 11,11 | 11,00 | 11,10 | -3,23% | 336,00 |
| 11.03.2026 | 11,41 | 11,47 | 11,41 | 11,47 | -0,48% | 750,00 |
| 10.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 1,14% | 2,00 |
| 09.03.2026 | 11,35 | 11,39 | 11,35 | 11,39 | -1,85% | 2.002,00 |
| 06.03.2026 | 11,64 | 11,66 | 11,57 | 11,61 | 2,34% | 383,00 |
| 05.03.2026 | 11,59 | 11,60 | 11,34 | 11,34 | -5,50% | 312,00 |
| 04.03.2026 | 11,52 | 12,00 | 11,52 | 12,00 | 4,39% | 433,00 |
| 03.03.2026 | 11,34 | 11,50 | 11,01 | 11,50 | -6,51% | 143,00 |
| 02.03.2026 | 12,18 | 12,36 | 11,95 | 12,30 | -3,53% | 458,00 |
| 27.02.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,15% | 240,00 |
| 26.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,82% | 390,00 |
| 24.02.2026 | 12,45 | 12,45 | 12,24 | 12,26 | -2,23% | 211,00 |
| 23.02.2026 | 12,78 | 12,78 | 12,54 | 12,54 | -2,79% | 74,00 |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,30% | 21,00 |
| 18.02.2026 | 12,97 | 12,97 | 12,73 | 12,73 | -1,09% | 141,00 |
| 17.02.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -1,15% | 13,00 |
| 16.02.2026 | 13,06 | 13,08 | 12,76 | 13,02 | 0,74% | 261,00 |
| 12.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -1,64% | 1,00 |
| 11.02.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 1,74% | 68,00 |
| 10.02.2026 | 12,92 | 12,92 | 12,69 | 12,92 | 3,49% | 1.047,00 |
| 09.02.2026 | 12,32 | 12,48 | 12,29 | 12,48 | 1,42% | 452,00 |
| 06.02.2026 | 12,70 | 12,70 | 12,31 | 12,31 | 3,58% | 170,00 |
| 05.02.2026 | 12,00 | 12,00 | 11,87 | 11,88 | 1,93% | 305,00 |
| 03.02.2026 | 11,71 | 11,71 | 11,57 | 11,66 | -0,81% | 914,00 |
| 02.02.2026 | 11,54 | 11,75 | 11,40 | 11,75 | 1,29% | 32,00 |
| 30.01.2026 | 11,53 | 11,60 | 11,53 | 11,60 | 3,66% | 64,00 |
| 29.01.2026 | 11,17 | 11,19 | 11,17 | 11,19 | -1,71% | 555,00 |
| 28.01.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -5,05% | 35,00 |
| 26.01.2026 | 12,20 | 12,20 | 11,74 | 11,99 | 0,33% | 5.139,00 |
| 23.01.2026 | 11,98 | 12,21 | 11,95 | 11,95 | -3,04% | 351,00 |
| 20.01.2026 | 12,36 | 12,36 | 12,33 | 12,33 | -3,52% | 110,00 |
| 19.01.2026 | 12,82 | 12,82 | 12,52 | 12,78 | -1,01% | 335,00 |
| 16.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -1,07% | 1,00 |
| 15.01.2026 | 13,00 | 13,06 | 13,00 | 13,05 | 0,54% | 7,00 |
| 14.01.2026 | 13,09 | 13,09 | 12,98 | 12,98 | 1,09% | 460,00 |
| 13.01.2026 | 12,87 | 12,87 | 12,84 | 12,84 | -1,16% | 117,00 |
| 12.01.2026 | 12,99 | 12,99 | 12,75 | 12,99 | -0,38% | 328,00 |
| 09.01.2026 | 12,67 | 13,04 | 12,45 | 13,04 | 4,11% | 560,00 |
| 08.01.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -1,73% | 81,00 |
| 07.01.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,62% | 3,00 |
| 06.01.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -2,01% | 150,00 |
| 05.01.2026 | 12,90 | 13,22 | 12,90 | 13,22 | 4,47% | 27,00 |
| 02.01.2026 | 12,89 | 12,90 | 12,65 | 12,65 | -1,75% | 60,00 |
| 30.12.2025 | 12,82 | 12,88 | 12,61 | 12,88 | 3,37% | 497,00 |
| 29.12.2025 | 12,70 | 12,70 | 12,45 | 12,46 | -0,44% | 59,00 |
| 23.12.2025 | 12,77 | 12,79 | 12,51 | 12,51 | -4,65% | 196,00 |
| 22.12.2025 | 12,86 | 13,12 | 12,82 | 13,12 | 1,71% | 876,00 |
| 19.12.2025 | 12,93 | 13,04 | 12,90 | 12,90 | -0,77% | 458,00 |
| 18.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 17.12.2025 | 12,71 | 12,80 | 12,71 | 12,80 | -1,12% | 38,00 |
| 16.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,08% | 1,00 |
| 15.12.2025 | 12,65 | 12,98 | 12,65 | 12,94 | 3,73% | 2.784,00 |
| 12.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,36% | 7,00 |
| 11.12.2025 | 12,45 | 12,52 | 12,45 | 12,52 | 0,97% | 210,00 |
| 10.12.2025 | 12,31 | 12,40 | 12,31 | 12,40 | -4,10% | 2.517,00 |
| 09.12.2025 | 12,69 | 12,93 | 12,69 | 12,93 | 1,25% | 146,00 |
| 08.12.2025 | 12,96 | 12,96 | 12,72 | 12,77 | 0,63% | 575,00 |
| 05.12.2025 | 12,57 | 12,69 | 12,57 | 12,69 | -1,74% | 266,00 |
| 03.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,75% | 93,00 |
| 02.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -3,81% | 100,00 |
| 01.12.2025 | 13,62 | 13,66 | 13,62 | 13,66 | 2,09% | 17,00 |
| 28.11.2025 | 13,64 | 13,64 | 13,38 | 13,38 | 0,19% | 21,00 |
| 27.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,55% | 115,00 |
| 26.11.2025 | 13,50 | 13,57 | 13,50 | 13,57 | 4,87% | 60,00 |
| 24.11.2025 | 13,20 | 13,20 | 12,94 | 12,94 | -1,11% | 13,00 |
| 21.11.2025 | 13,16 | 13,16 | 13,08 | 13,08 | 4,18% | 350,00 |
| 19.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -2,33% | 1,00 |
| 17.11.2025 | 12,88 | 12,90 | 12,82 | 12,86 | -1,15% | 1.257,00 |
| 14.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,74% | 584,00 |
| 12.11.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 4,20% | 4,00 |
| 11.11.2025 | 12,35 | 12,64 | 12,35 | 12,39 | -0,08% | 128,00 |
| 07.11.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 1,39% | 168,00 |
| 06.11.2025 | 12,19 | 12,23 | 12,19 | 12,23 | -2,04% | 120,00 |
| 05.11.2025 | 12,32 | 12,55 | 12,32 | 12,49 | -0,83% | 286,00 |
| 04.11.2025 | 12,36 | 12,59 | 12,36 | 12,59 | -3,64% | 125,00 |
| 03.11.2025 | 12,94 | 13,08 | 12,81 | 13,07 | 0,11% | 258,00 |
| 31.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 2,03% | 1,00 |
| 30.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,35% | 8,00 |
| 29.10.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -1,11% | 170,00 |
| 28.10.2025 | 13,07 | 13,11 | 13,07 | 13,11 | 1,59% | 8,00 |
| 27.10.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,39% | 8,00 |
| 24.10.2025 | 13,07 | 13,17 | 12,96 | 12,96 | 1,17% | 945,00 |
| 23.10.2025 | 12,99 | 12,99 | 12,81 | 12,81 | 3,18% | 463,00 |
| 20.10.2025 | 12,79 | 12,79 | 12,79 | 12,41 | 0,00% | 180,00 |
| 17.10.2025 | 12,39 | 12,41 | 12,39 | 12,41 | -0,16% | 29,00 |
| 16.10.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -2,43% | 403,00 |
| 15.10.2025 | 12,50 | 12,76 | 12,50 | 12,74 | 2,82% | 818,00 |
| 14.10.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 2,82% | 404,00 |
| 13.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -4,44% | 9,00 |
| 10.10.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,39% | 800,00 |
| 09.10.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,12% | 1,00 |
| 08.10.2025 | 13,00 | 13,00 | 12,65 | 12,65 | -2,73% | 1.208,00 |
| 07.10.2025 | 12,69 | 13,00 | 12,69 | 13,00 | 3,09% | 534,00 |