11,253€
0,33%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 10,41 | 10,68 | 10,23 | 10,68 | -0,23% | 4.528,00 |
| 17.06.2026 | 10,28 | 10,71 | 10,28 | 10,71 | 4,64% | 173,00 |
| 16.06.2026 | 10,34 | 10,34 | 10,03 | 10,23 | -1,96% | 3.640,00 |
| 15.06.2026 | 10,31 | 10,64 | 10,27 | 10,44 | 0,82% | 922,00 |
| 12.06.2026 | 10,06 | 10,35 | 9,94 | 10,35 | 4,97% | 322,00 |
| 11.06.2026 | 9,73 | 9,86 | 9,56 | 9,86 | 0,59% | 402,00 |
| 10.06.2026 | 9,85 | 10,08 | 9,80 | 9,80 | 0,22% | 423,00 |
| 09.06.2026 | 10,10 | 10,10 | 9,78 | 9,78 | -5,64% | 955,00 |
| 08.06.2026 | 10,10 | 10,41 | 10,09 | 10,37 | 4,51% | 675,00 |
| 05.06.2026 | 10,18 | 10,18 | 9,92 | 9,92 | -5,23% | 1.471,00 |
| 04.06.2026 | 10,14 | 10,80 | 9,85 | 10,47 | 3,97% | 7.079,00 |
| 03.06.2026 | 10,30 | 10,30 | 9,93 | 10,07 | -2,33% | 555,00 |
| 02.06.2026 | 10,44 | 10,44 | 10,19 | 10,31 | -2,92% | 429,00 |
| 01.06.2026 | 10,57 | 10,62 | 10,28 | 10,62 | 1,92% | 584,00 |
| 29.05.2026 | 10,63 | 10,74 | 10,40 | 10,42 | 1,12% | 1.759,00 |
| 28.05.2026 | 10,29 | 10,49 | 10,24 | 10,30 | -0,68% | 195,00 |
| 27.05.2026 | 10,40 | 10,40 | 10,21 | 10,37 | -1,75% | 125,00 |
| 26.05.2026 | 10,45 | 10,56 | 10,27 | 10,56 | 2,88% | 521,00 |
| 25.05.2026 | 10,24 | 10,44 | 10,24 | 10,26 | 4,72% | 717,00 |
| 22.05.2026 | 9,58 | 9,80 | 9,56 | 9,80 | 0,82% | 79,00 |
| 21.05.2026 | 9,75 | 9,75 | 9,50 | 9,72 | 1,04% | 525,00 |
| 20.05.2026 | 9,60 | 9,79 | 9,50 | 9,62 | -1,86% | 1.583,00 |
| 19.05.2026 | 9,80 | 9,80 | 9,65 | 9,80 | 1,34% | 361,00 |
| 18.05.2026 | 9,66 | 9,75 | 9,50 | 9,67 | -2,91% | 4.391,00 |
| 15.05.2026 | 10,03 | 10,18 | 9,82 | 9,96 | -4,18% | 355,00 |
| 14.05.2026 | 10,12 | 10,51 | 10,12 | 10,40 | 4,49% | 7.466,00 |
| 13.05.2026 | 9,82 | 9,95 | 9,61 | 9,95 | 3,30% | 3.354,00 |
| 12.05.2026 | 9,60 | 9,71 | 9,50 | 9,63 | -0,08% | 130,00 |
| 11.05.2026 | 9,74 | 9,74 | 9,60 | 9,64 | -3,12% | 734,00 |
| 08.05.2026 | 9,90 | 9,96 | 9,71 | 9,95 | 2,94% | 157,00 |
| 07.05.2026 | 9,82 | 9,83 | 9,62 | 9,66 | -0,82% | 147,00 |
| 06.05.2026 | 9,75 | 9,75 | 9,54 | 9,74 | 0,56% | 421,00 |
| 05.05.2026 | 9,73 | 9,73 | 9,53 | 9,69 | -0,35% | 43,00 |
| 04.05.2026 | 9,70 | 9,72 | 9,50 | 9,72 | -0,76% | 415,00 |
| 30.04.2026 | 9,30 | 9,80 | 9,28 | 9,80 | 4,08% | 9.972,00 |
| 29.04.2026 | 9,52 | 9,56 | 9,41 | 9,41 | -1,03% | 797,00 |
| 28.04.2026 | 9,64 | 9,75 | 9,32 | 9,51 | -0,08% | 6.743,00 |
| 27.04.2026 | 9,65 | 9,65 | 9,46 | 9,52 | 0,21% | 821,00 |
| 24.04.2026 | 9,68 | 9,68 | 9,50 | 9,50 | -3,02% | 4.234,00 |
| 23.04.2026 | 9,76 | 9,84 | 9,63 | 9,80 | -0,53% | 32.071,00 |
| 22.04.2026 | 9,86 | 9,86 | 9,70 | 9,85 | -1,01% | 964,00 |
| 21.04.2026 | 10,13 | 10,13 | 9,80 | 9,95 | -4,89% | 18.100,00 |
| 20.04.2026 | 10,25 | 10,46 | 10,04 | 10,46 | 0,58% | 1.235,00 |
| 17.04.2026 | 10,25 | 10,79 | 10,18 | 10,40 | 2,21% | 15.927,00 |
| 16.04.2026 | 10,15 | 10,50 | 10,11 | 10,18 | 2,55% | 1.537,00 |
| 15.04.2026 | 10,14 | 10,14 | 9,92 | 9,92 | -1,67% | 251,00 |
| 14.04.2026 | 9,93 | 10,09 | 9,83 | 10,09 | 1,26% | 260,00 |
| 13.04.2026 | 9,84 | 9,96 | 9,63 | 9,96 | 2,43% | 205,00 |
| 10.04.2026 | 9,80 | 9,89 | 9,69 | 9,73 | -4,81% | 27,00 |
| 09.04.2026 | 10,10 | 10,22 | 10,00 | 10,22 | 2,00% | 693,00 |
| 08.04.2026 | 9,82 | 10,30 | 9,82 | 10,02 | 9,13% | 1.538,00 |
| 07.04.2026 | 9,51 | 9,66 | 9,06 | 9,18 | -11,07% | 5.099,00 |
| 02.04.2026 | 10,22 | 10,33 | 10,11 | 10,33 | -0,67% | 169,00 |
| 01.04.2026 | 10,27 | 10,47 | 10,27 | 10,40 | -2,12% | 64,00 |
| 31.03.2026 | 10,41 | 10,62 | 10,27 | 10,62 | 4,27% | 158,00 |
| 30.03.2026 | 10,22 | 10,31 | 10,07 | 10,19 | -2,58% | 74,00 |
| 27.03.2026 | 10,34 | 10,46 | 10,34 | 10,46 | 0,38% | 1.193,00 |
| 26.03.2026 | 10,53 | 10,53 | 10,42 | 10,42 | -2,21% | 54,00 |
| 25.03.2026 | 10,66 | 10,70 | 10,65 | 10,65 | 1,48% | 116,00 |
| 24.03.2026 | 10,43 | 10,56 | 10,43 | 10,50 | -1,96% | 8,00 |
| 23.03.2026 | 10,33 | 10,71 | 9,99 | 10,71 | 1,71% | 1.716,00 |
| 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 |