12,293€
-2,86%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 2,47% | 8,00 |
| 30.09.2025 | 12,55 | 12,55 | 12,35 | 12,35 | -2,18% | 625,00 |
| 29.09.2025 | 12,62 | 12,63 | 12,62 | 12,63 | -0,39% | 244,00 |
| 26.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | 100,00 |
| 25.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,56% | 25,00 |
| 24.09.2025 | 12,65 | 12,65 | 12,48 | 12,48 | 0,32% | 617,00 |
| 23.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,24% | 15,00 |
| 22.09.2025 | 12,45 | 12,45 | 12,41 | 12,41 | 0,12% | 151,00 |
| 19.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 98,00 |
| 18.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,66% | 50,00 |
| 15.09.2025 | 12,13 | 12,13 | 11,89 | 12,12 | 2,63% | 58,00 |
| 12.09.2025 | 11,79 | 11,81 | 11,79 | 11,81 | 0,64% | 821,00 |
| 11.09.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,64% | 200,00 |
| 10.09.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -1,45% | 350,00 |
| 09.09.2025 | 12,09 | 12,26 | 12,00 | 12,10 | 2,59% | 580,00 |
| 08.09.2025 | 11,59 | 11,80 | 11,59 | 11,80 | 1,55% | 228,00 |
| 05.09.2025 | 11,61 | 11,62 | 11,61 | 11,62 | 0,09% | 161,00 |
| 04.09.2025 | 11,49 | 11,61 | 11,49 | 11,61 | -0,98% | 60,00 |
| 02.09.2025 | 11,60 | 11,72 | 11,47 | 11,72 | 0,21% | 700,00 |
| 01.09.2025 | 11,63 | 11,70 | 11,44 | 11,70 | 0,56% | 640,00 |
| 29.08.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,52% | 8,00 |
| 28.08.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,62% | 42,00 |
| 27.08.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 2,20% | 343,00 |
| 26.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,33% | 230,00 |
| 25.08.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -1,74% | 7,00 |
| 22.08.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,97% | 26,00 |
| 20.08.2025 | 11,61 | 11,61 | 11,38 | 11,38 | -1,56% | 70,00 |
| 19.08.2025 | 11,33 | 11,89 | 11,33 | 11,56 | 2,26% | 5.211,00 |
| 18.08.2025 | 11,17 | 11,51 | 11,17 | 11,31 | 11,71% | 1.303,00 |
| 15.08.2025 | 10,35 | 10,38 | 10,12 | 10,12 | -2,13% | 587,00 |
| 14.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -4,48% | 177,00 |
| 12.08.2025 | 10,57 | 10,83 | 10,57 | 10,83 | 2,75% | 505,00 |
| 11.08.2025 | 10,50 | 10,54 | 10,48 | 10,54 | 0,72% | 217,00 |
| 08.08.2025 | 10,37 | 10,61 | 10,37 | 10,46 | 2,30% | 272,00 |
| 07.08.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -0,92% | 2,00 |
| 06.08.2025 | 10,10 | 10,32 | 10,10 | 10,32 | 2,58% | 15,00 |
| 04.08.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 3,22% | 150,00 |
| 01.08.2025 | 9,86 | 9,86 | 9,75 | 9,75 | 0,12% | 28,00 |
| 31.07.2025 | 9,84 | 9,84 | 9,73 | 9,73 | -0,25% | 1.060,00 |
| 29.07.2025 | 9,60 | 9,81 | 9,60 | 9,76 | 1,46% | 230,00 |
| 28.07.2025 | 9,78 | 9,78 | 9,62 | 9,62 | -0,35% | 25,00 |
| 25.07.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,29% | 100,00 |
| 24.07.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 0,79% | 137,00 |
| 23.07.2025 | 10,00 | 10,09 | 9,90 | 9,90 | 2,44% | 509,00 |
| 22.07.2025 | 9,56 | 9,67 | 9,56 | 9,67 | 2,07% | 773,00 |
| 21.07.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 1,81% | 50,00 |
| 18.07.2025 | 9,50 | 9,50 | 9,30 | 9,30 | -2,43% | 536,00 |
| 17.07.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 0,34% | 82,00 |
| 16.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,40% | 1,00 |
| 15.07.2025 | 9,73 | 9,74 | 9,72 | 9,74 | -0,57% | 351,00 |
| 14.07.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,93% | 22,00 |
| 09.07.2025 | 9,85 | 9,88 | 9,85 | 9,88 | 3,28% | 53,00 |
| 07.07.2025 | 9,67 | 9,76 | 9,57 | 9,57 | -1,34% | 302,00 |
| 04.07.2025 | 9,75 | 9,75 | 9,70 | 9,70 | -2,84% | 120,00 |
| 03.07.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,84% | 490,00 |
| 01.07.2025 | 9,95 | 9,95 | 9,71 | 9,71 | -7,54% | 54,00 |
| 27.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,74% | 2,00 |
| 26.06.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | 20,00 |
| 25.06.2025 | 10,19 | 10,41 | 10,19 | 10,40 | 1,96% | 1.839,00 |
| 24.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,18% | 491,00 |
| 23.06.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -2,52% | 26,00 |
| 20.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,94% | 150,00 |
| 16.06.2025 | 10,34 | 10,35 | 10,15 | 10,15 | -2,12% | 6,00 |
| 11.06.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,75% | 50,00 |
| 10.06.2025 | 10,55 | 10,55 | 10,36 | 10,55 | 2,88% | 65,00 |
| 09.06.2025 | 10,23 | 10,48 | 10,23 | 10,26 | -0,92% | 533,00 |
| 06.06.2025 | 10,33 | 10,35 | 10,33 | 10,35 | 2,99% | 464,00 |
| 05.06.2025 | 10,29 | 10,29 | 10,05 | 10,05 | -6,69% | 349,00 |
| 03.06.2025 | 10,78 | 10,78 | 10,77 | 10,77 | -4,61% | 33,00 |
| 02.06.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,71% | 10,00 |
| 30.05.2025 | 11,44 | 11,44 | 11,21 | 11,21 | -0,75% | 590,00 |
| 28.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,12% | 50,00 |
| 23.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,36% | 16,00 |
| 21.05.2025 | 11,14 | 11,14 | 11,10 | 11,10 | -1,55% | 362,00 |
| 20.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,59% | 2,00 |
| 19.05.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 1,34% | 1,00 |
| 15.05.2025 | 10,84 | 10,85 | 10,63 | 10,85 | -1,41% | 15,00 |
| 14.05.2025 | 10,96 | 11,01 | 10,96 | 11,00 | -2,65% | 1.282,00 |
| 13.05.2025 | 11,41 | 11,41 | 11,30 | 11,30 | 4,78% | 520,00 |
| 12.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -0,51% | 185,00 |
| 08.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,32% | 25,00 |
| 07.05.2025 | 11,04 | 11,04 | 10,81 | 10,81 | -4,25% | 4,00 |
| 06.05.2025 | 11,26 | 11,29 | 11,08 | 11,29 | 1,85% | 855,00 |
| 02.05.2025 | 10,90 | 11,08 | 10,90 | 11,08 | 4,33% | 937,00 |
| 30.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 4,07% | 25,00 |
| 29.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 0,25% | 130,00 |
| 28.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -3,78% | 40,00 |
| 24.04.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,24% | 1,00 |
| 23.04.2025 | 10,22 | 10,46 | 10,22 | 10,45 | 2,45% | 343,00 |
| 22.04.2025 | 10,18 | 10,20 | 10,18 | 10,20 | -0,92% | 5,00 |
| 16.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,72% | 200,00 |
| 15.04.2025 | 10,27 | 10,37 | 10,08 | 10,37 | 4,60% | 329,00 |
| 14.04.2025 | 9,79 | 9,91 | 9,75 | 9,91 | 3,51% | 710,00 |
| 11.04.2025 | 9,36 | 9,58 | 9,36 | 9,58 | -0,21% | 202,00 |
| 10.04.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -6,04% | 672,00 |
| 09.04.2025 | 9,15 | 10,22 | 9,15 | 10,22 | 2,60% | 499,00 |
| 08.04.2025 | 9,82 | 9,96 | 9,82 | 9,96 | 1,61% | 751,00 |
| 07.04.2025 | 9,87 | 9,87 | 9,50 | 9,80 | -5,88% | 4.282,00 |
| 04.04.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -5,41% | 2,00 |
| 03.04.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -2,26% | 200,00 |