12,793€
4,60%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,63 | 12,94 | 12,48 | 12,68 | 3,68% | 760,00 |
| 05.11.2026 | 12,60 | 12,90 | 12,23 | 12,23 | 1,83% | 302,00 |
| 04.11.2026 | 11,91 | 12,02 | 11,71 | 12,01 | -0,78% | 40,00 |
| 03.11.2026 | 11,78 | 12,11 | 11,78 | 12,11 | 2,72% | 5,00 |
| 02.11.2026 | 11,99 | 12,17 | 11,79 | 11,79 | -0,92% | 1.173,00 |
| 30.10.2026 | 11,99 | 11,99 | 11,76 | 11,90 | -0,42% | 88,00 |
| 29.10.2026 | 11,84 | 11,99 | 11,84 | 11,95 | 0,76% | 191,00 |
| 28.10.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,38% | 3,00 |
| 27.10.2026 | 11,91 | 11,91 | 11,80 | 11,90 | 0,68% | 847,00 |
| 26.10.2026 | 12,00 | 12,21 | 11,82 | 11,82 | 1,90% | 1.312,00 |
| 23.10.2026 | 11,60 | 11,91 | 11,60 | 11,60 | 0,61% | 207,00 |
| 22.10.2026 | 11,46 | 11,53 | 11,46 | 11,53 | -0,39% | 136,00 |
| 20.10.2026 | 11,66 | 11,82 | 11,58 | 11,58 | -2,24% | 102,00 |
| 19.10.2026 | 11,96 | 11,96 | 11,59 | 11,84 | 2,51% | 24,00 |
| 16.10.2026 | 11,82 | 12,06 | 11,55 | 11,55 | -0,82% | 389,00 |
| 15.10.2026 | 11,75 | 11,75 | 11,50 | 11,65 | 1,35% | 159,00 |
| 14.10.2026 | 11,39 | 11,49 | 11,39 | 11,49 | -2,34% | 6,00 |
| 13.10.2026 | 11,60 | 11,77 | 11,55 | 11,77 | 1,47% | 38,00 |
| 12.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 6,00 |
| 09.10.2026 | 11,35 | 11,60 | 11,35 | 11,60 | 0,56% | 605,00 |
| 08.10.2026 | 11,60 | 11,66 | 11,53 | 11,53 | -0,35% | 244,00 |
| 07.10.2026 | 11,46 | 11,60 | 11,37 | 11,57 | 2,43% | 65,00 |
| 06.10.2026 | 11,26 | 11,30 | 11,07 | 11,30 | 2,78% | 203,00 |
| 05.10.2026 | 11,18 | 11,28 | 10,99 | 10,99 | -2,61% | 438,00 |
| 02.10.2026 | 11,01 | 11,36 | 11,01 | 11,29 | 0,09% | 159,00 |
| 01.10.2026 | 11,33 | 11,33 | 11,23 | 11,28 | -0,57% | 107,00 |
| 30.09.2026 | 11,28 | 11,34 | 11,06 | 11,34 | 3,80% | 11,00 |
| 29.09.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 0,09% | 11,00 |
| 28.09.2026 | 10,98 | 11,20 | 10,87 | 10,92 | -2,89% | 553,00 |
| 25.09.2026 | 11,22 | 11,24 | 11,22 | 11,24 | 2,74% | 21,00 |
| 24.09.2026 | 11,22 | 11,22 | 10,89 | 10,94 | -3,53% | 43,00 |
| 23.09.2026 | 11,44 | 11,44 | 11,14 | 11,34 | -0,83% | 519,00 |
| 22.09.2026 | 11,14 | 11,44 | 10,94 | 11,44 | 2,74% | 2.423,00 |
| 21.09.2026 | 11,38 | 11,38 | 11,13 | 11,13 | -0,09% | 34,00 |
| 18.09.2026 | 11,16 | 11,41 | 11,14 | 11,14 | -2,83% | 23,00 |
| 17.09.2026 | 11,35 | 11,71 | 11,35 | 11,47 | -0,30% | 308,00 |
| 16.09.2026 | 11,43 | 11,52 | 11,20 | 11,50 | 0,52% | 70,00 |
| 15.09.2026 | 11,53 | 11,53 | 11,20 | 11,44 | 0,48% | 104,00 |
| 14.09.2026 | 11,50 | 11,60 | 11,37 | 11,39 | -0,35% | 168,00 |
| 11.09.2026 | 11,31 | 11,50 | 11,31 | 11,43 | 2,28% | 19,00 |
| 10.09.2026 | 11,36 | 11,36 | 11,15 | 11,17 | 0,81% | 509,00 |
| 09.09.2026 | 11,30 | 11,30 | 11,08 | 11,08 | -1,07% | 522,00 |
| 08.09.2026 | 11,12 | 11,20 | 11,12 | 11,20 | -1,45% | 276,00 |
| 07.09.2026 | 11,45 | 11,56 | 11,27 | 11,37 | -2,07% | 94,00 |
| 04.09.2026 | 11,24 | 11,61 | 11,24 | 11,61 | -1,11% | 503,00 |
| 03.09.2026 | 11,51 | 11,74 | 11,51 | 11,74 | 0,69% | 23,00 |
| 02.09.2026 | 11,60 | 11,66 | 11,32 | 11,66 | -0,81% | 22,00 |
| 01.09.2026 | 12,00 | 12,21 | 11,75 | 11,75 | -0,25% | 1.224,00 |
| 31.08.2026 | 11,95 | 12,12 | 11,78 | 11,78 | 0,55% | 372,00 |
| 28.08.2026 | 11,60 | 11,72 | 11,49 | 11,72 | 3,40% | 4.603,00 |
| 27.08.2026 | 11,51 | 11,64 | 11,33 | 11,33 | -0,83% | 261,00 |
| 26.08.2026 | 11,69 | 11,74 | 11,43 | 11,43 | -0,82% | 124,00 |
| 25.08.2026 | 11,55 | 11,55 | 11,32 | 11,52 | 1,50% | 22,00 |
| 24.08.2026 | 11,60 | 11,60 | 11,34 | 11,35 | -0,57% | 263,00 |
| 21.08.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 1,56% | 1,00 |
| 20.08.2026 | 11,36 | 11,36 | 10,94 | 11,24 | 1,26% | 223,00 |
| 19.08.2026 | 11,06 | 11,17 | 10,89 | 11,10 | -0,85% | 128,00 |
| 18.08.2026 | 11,19 | 11,38 | 11,10 | 11,20 | -0,18% | 48,00 |
| 17.08.2026 | 11,22 | 11,50 | 11,22 | 11,22 | -2,05% | 180,00 |
| 14.08.2026 | 11,49 | 11,52 | 11,27 | 11,45 | 2,19% | 49,00 |
| 13.08.2026 | 11,20 | 11,38 | 11,14 | 11,21 | 0,09% | 1.142,00 |
| 12.08.2026 | 11,07 | 11,20 | 10,83 | 11,20 | 0,77% | 140,00 |
| 11.08.2026 | 11,11 | 11,11 | 10,90 | 11,11 | -0,04% | 50,00 |
| 10.08.2026 | 11,19 | 11,22 | 10,89 | 11,12 | 1,88% | 113,00 |
| 07.08.2026 | 10,88 | 10,99 | 10,62 | 10,91 | -0,55% | 199,00 |
| 06.08.2026 | 10,73 | 11,03 | 10,73 | 10,97 | 5,43% | 643,00 |
| 05.08.2026 | 10,41 | 10,83 | 10,23 | 10,41 | -3,57% | 445,00 |
| 04.08.2026 | 10,61 | 10,79 | 10,44 | 10,79 | -0,74% | 1.762,00 |
| 03.08.2026 | 11,00 | 11,10 | 10,54 | 10,87 | -2,95% | 4.332,00 |
| 31.07.2026 | 11,46 | 12,04 | 11,00 | 11,20 | -6,28% | 7.740,00 |
| 30.07.2026 | 11,62 | 12,10 | 11,37 | 11,95 | 2,62% | 1.364,00 |
| 29.07.2026 | 11,48 | 11,78 | 11,17 | 11,65 | 1,48% | 1.176,00 |
| 28.07.2026 | 11,30 | 11,48 | 11,05 | 11,48 | 5,13% | 881,00 |
| 27.07.2026 | 11,08 | 11,16 | 10,92 | 10,92 | 2,68% | 318,00 |
| 24.07.2026 | 10,64 | 10,71 | 10,49 | 10,63 | -4,10% | 947,00 |
| 23.07.2026 | 11,06 | 11,09 | 10,82 | 11,09 | -0,98% | 239,00 |
| 22.07.2026 | 11,16 | 11,20 | 10,95 | 11,20 | 0,72% | 522,00 |
| 21.07.2026 | 10,95 | 11,19 | 10,95 | 11,12 | -1,64% | 778,00 |
| 20.07.2026 | 11,31 | 11,31 | 11,14 | 11,30 | 1,71% | 13,00 |
| 17.07.2026 | 11,10 | 11,11 | 11,05 | 11,11 | 0,77% | 154,00 |
| 16.07.2026 | 11,10 | 11,10 | 10,86 | 11,03 | 0,46% | 361,00 |
| 15.07.2026 | 10,92 | 11,02 | 10,71 | 10,98 | 1,06% | 566,00 |
| 14.07.2026 | 11,01 | 11,03 | 10,86 | 10,86 | -3,89% | 93,00 |
| 13.07.2026 | 11,09 | 11,50 | 10,90 | 11,30 | 1,07% | 6.483,00 |
| 10.07.2026 | 11,11 | 11,18 | 10,89 | 11,18 | 0,86% | 14,00 |
| 09.07.2026 | 10,90 | 11,09 | 10,87 | 11,09 | 0,41% | 705,00 |
| 08.07.2026 | 11,26 | 11,26 | 10,95 | 11,04 | -1,60% | 563,00 |
| 07.07.2026 | 11,45 | 11,67 | 11,22 | 11,22 | -2,26% | 975,00 |
| 06.07.2026 | 11,70 | 11,70 | 11,42 | 11,48 | 1,59% | 797,00 |
| 03.07.2026 | 11,35 | 11,50 | 11,00 | 11,30 | 0,76% | 18.106,00 |
| 02.07.2026 | 11,29 | 11,29 | 10,94 | 11,22 | 2,70% | 656,00 |
| 01.07.2026 | 10,86 | 10,92 | 10,68 | 10,92 | 4,00% | 211,00 |
| 30.06.2026 | 10,63 | 11,00 | 10,50 | 10,50 | -3,93% | 950,00 |
| 29.06.2026 | 10,75 | 10,94 | 10,55 | 10,93 | 1,30% | 2.042,00 |
| 26.06.2026 | 10,70 | 10,79 | 10,53 | 10,79 | 1,70% | 168,00 |
| 25.06.2026 | 10,55 | 10,66 | 10,42 | 10,61 | 1,87% | 1.497,00 |
| 24.06.2026 | 10,17 | 10,42 | 10,17 | 10,42 | 3,58% | 186,00 |
| 23.06.2026 | 10,39 | 10,39 | 10,06 | 10,06 | -2,99% | 601,00 |
| 22.06.2026 | 10,25 | 10,46 | 10,25 | 10,37 | -1,66% | 102,00 |
| 19.06.2026 | 10,49 | 10,54 | 10,30 | 10,54 | -1,31% | 111,00 |