12,323€
-1,66%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,54 | 12,54 | 12,30 | 12,36 | -1,36% | - |
| 01.10.2025 | 12,50 | 12,55 | 12,30 | 12,53 | 1,17% | 9,00 |
| 30.09.2025 | 12,48 | 12,48 | 12,36 | 12,39 | -0,78% | - |
| 29.09.2025 | 12,40 | 12,50 | 12,38 | 12,48 | -1,67% | - |
| 26.09.2025 | 12,56 | 12,79 | 12,56 | 12,70 | 1,12% | - |
| 25.09.2025 | 12,61 | 12,61 | 12,55 | 12,56 | -0,18% | - |
| 24.09.2025 | 12,35 | 12,69 | 12,35 | 12,58 | 1,90% | 14,00 |
| 23.09.2025 | 12,35 | 12,35 | 12,34 | 12,34 | 0,45% | - |
| 22.09.2025 | 12,33 | 12,35 | 12,28 | 12,29 | 0,27% | - |
| 19.09.2025 | 12,29 | 12,30 | 12,21 | 12,26 | -1,23% | - |
| 18.09.2025 | 12,04 | 12,43 | 12,04 | 12,41 | 1,24% | - |
| 17.09.2025 | 11,91 | 12,27 | 11,91 | 12,26 | 1,45% | - |
| 16.09.2025 | 11,99 | 12,14 | 11,99 | 12,08 | 0,52% | - |
| 15.09.2025 | 12,00 | 12,02 | 12,00 | 12,02 | 0,50% | - |
| 12.09.2025 | 11,75 | 12,15 | 11,75 | 11,96 | 0,99% | - |
| 11.09.2025 | 12,09 | 12,15 | 11,78 | 11,84 | -0,94% | - |
| 10.09.2025 | 11,99 | 11,99 | 11,94 | 11,95 | -0,08% | - |
| 09.09.2025 | 11,83 | 12,24 | 11,83 | 11,96 | 1,29% | - |
| 08.09.2025 | 11,67 | 11,87 | 11,67 | 11,81 | 1,07% | 433,00 |
| 05.09.2025 | 11,64 | 11,71 | 11,59 | 11,69 | 0,34% | 96,00 |
| 04.09.2025 | 11,61 | 11,65 | 11,53 | 11,65 | 0,76% | - |
| 03.09.2025 | 11,61 | 11,66 | 11,54 | 11,56 | -0,39% | 1,00 |
| 02.09.2025 | 11,56 | 11,66 | 11,51 | 11,60 | 0,26% | - |
| 01.09.2025 | 11,29 | 11,58 | 11,29 | 11,57 | 2,52% | 138,00 |
| 29.08.2025 | 11,46 | 11,72 | 11,29 | 11,29 | -1,46% | 12,00 |
| 28.08.2025 | 11,30 | 11,56 | 11,30 | 11,46 | 1,37% | - |
| 27.08.2025 | 11,30 | 11,33 | 11,24 | 11,30 | 0,09% | - |
| 26.08.2025 | 11,41 | 11,41 | 11,23 | 11,29 | -1,01% | 120,00 |
| 25.08.2025 | 11,56 | 11,56 | 11,33 | 11,41 | -1,32% | 1,00 |
| 22.08.2025 | 11,45 | 11,62 | 11,45 | 11,56 | 0,89% | - |
| 21.08.2025 | 11,50 | 11,50 | 11,43 | 11,46 | -0,28% | - |
| 20.08.2025 | 11,43 | 11,60 | 11,43 | 11,49 | 0,50% | 1.001,00 |
| 19.08.2025 | 11,42 | 12,07 | 11,41 | 11,43 | 0,09% | - |
| 18.08.2025 | 10,29 | 11,48 | 10,29 | 11,42 | 11,04% | 495,00 |
| 15.08.2025 | 10,43 | 10,43 | 10,27 | 10,29 | -1,44% | - |
| 14.08.2025 | 10,56 | 10,56 | 10,40 | 10,44 | -1,16% | - |
| 13.08.2025 | 10,67 | 10,67 | 10,54 | 10,56 | -1,22% | - |
| 12.08.2025 | 10,45 | 10,81 | 10,45 | 10,69 | 2,30% | - |
| 11.08.2025 | 10,57 | 10,57 | 10,41 | 10,45 | -0,81% | - |
| 08.08.2025 | 10,26 | 10,56 | 10,26 | 10,53 | 2,61% | 59,00 |
| 07.08.2025 | 10,22 | 10,35 | 10,20 | 10,27 | 0,46% | - |
| 06.08.2025 | 10,23 | 10,26 | 10,16 | 10,22 | 0,02% | 3,00 |
| 05.08.2025 | 10,09 | 10,32 | 9,87 | 10,22 | 1,23% | - |
| 04.08.2025 | 9,71 | 10,09 | 9,71 | 10,09 | 3,95% | 120,00 |
| 01.08.2025 | 9,68 | 9,88 | 9,68 | 9,71 | 0,87% | - |
| 31.07.2025 | 9,83 | 9,83 | 9,62 | 9,62 | -2,08% | - |
| 30.07.2025 | 9,66 | 9,86 | 9,66 | 9,83 | 1,75% | - |
| 29.07.2025 | 9,72 | 9,73 | 9,62 | 9,66 | -0,73% | - |
| 28.07.2025 | 9,55 | 9,74 | 9,55 | 9,73 | 1,90% | - |
| 25.07.2025 | 9,79 | 9,79 | 9,53 | 9,55 | -2,54% | - |
| 24.07.2025 | 9,98 | 9,98 | 9,80 | 9,80 | -1,81% | 6,00 |
| 23.07.2025 | 9,86 | 10,03 | 9,81 | 9,98 | 4,77% | 10,00 |
| 22.07.2025 | 9,43 | 9,58 | 9,40 | 9,52 | 0,98% | - |
| 21.07.2025 | 9,36 | 9,45 | 9,36 | 9,43 | 0,83% | 1,00 |
| 18.07.2025 | 9,63 | 9,63 | 9,35 | 9,35 | -2,80% | 11,00 |
| 17.07.2025 | 9,60 | 9,64 | 9,54 | 9,62 | 0,22% | - |
| 16.07.2025 | 9,62 | 9,62 | 9,50 | 9,60 | -0,19% | - |
| 15.07.2025 | 9,78 | 9,78 | 9,61 | 9,62 | -1,59% | - |
| 14.07.2025 | 9,66 | 9,82 | 9,66 | 9,78 | 1,21% | - |
| 11.07.2025 | 9,67 | 9,76 | 9,61 | 9,66 | -0,16% | - |
| 10.07.2025 | 9,82 | 9,82 | 9,61 | 9,67 | -1,49% | - |
| 09.07.2025 | 9,76 | 9,83 | 9,73 | 9,82 | 0,63% | - |
| 08.07.2025 | 9,56 | 9,78 | 9,56 | 9,76 | 2,06% | - |
| 07.07.2025 | 9,71 | 9,71 | 9,56 | 9,56 | -1,47% | 1,00 |
| 04.07.2025 | 9,96 | 9,96 | 9,49 | 9,70 | -2,60% | 9,00 |
| 03.07.2025 | 9,76 | 9,96 | 9,76 | 9,96 | 2,05% | - |
| 02.07.2025 | 9,79 | 9,86 | 9,59 | 9,76 | -0,26% | 1,00 |
| 01.07.2025 | 10,25 | 10,25 | 9,78 | 9,79 | -4,48% | - |
| 30.06.2025 | 10,44 | 10,44 | 10,22 | 10,25 | -1,82% | - |
| 27.06.2025 | 10,27 | 10,47 | 10,21 | 10,44 | 1,66% | - |
| 26.06.2025 | 10,37 | 10,37 | 10,13 | 10,27 | -0,87% | - |
| 25.06.2025 | 10,23 | 10,41 | 10,23 | 10,36 | 1,30% | - |
| 24.06.2025 | 10,10 | 10,24 | 10,05 | 10,23 | 0,64% | - |
| 23.06.2025 | 10,06 | 10,16 | 10,01 | 10,16 | 0,99% | - |
| 20.06.2025 | 10,32 | 10,32 | 10,06 | 10,06 | -2,54% | - |
| 19.06.2025 | 10,33 | 10,43 | 10,32 | 10,32 | -0,05% | 4,00 |
| 18.06.2025 | 10,18 | 10,36 | 10,18 | 10,33 | 1,47% | - |
| 17.06.2025 | 10,24 | 10,24 | 10,16 | 10,18 | -0,63% | - |
| 16.06.2025 | 10,17 | 10,29 | 10,17 | 10,24 | 0,69% | 751,00 |
| 13.06.2025 | 10,16 | 10,23 | 10,15 | 10,17 | 0,17% | - |
| 12.06.2025 | 10,22 | 10,22 | 10,08 | 10,16 | -0,64% | - |
| 11.06.2025 | 10,43 | 10,43 | 10,22 | 10,22 | -1,92% | 11,00 |
| 10.06.2025 | 10,37 | 10,55 | 10,26 | 10,42 | 0,68% | - |
| 09.06.2025 | 10,27 | 10,40 | 10,27 | 10,35 | 0,75% | 23,00 |
| 06.06.2025 | 10,04 | 10,30 | 10,04 | 10,27 | 2,31% | - |
| 05.06.2025 | 10,48 | 10,48 | 9,99 | 10,04 | -4,10% | 2,00 |
| 04.06.2025 | 10,70 | 10,70 | 10,43 | 10,47 | -2,15% | - |
| 03.06.2025 | 11,21 | 11,21 | 10,65 | 10,70 | -4,59% | - |
| 02.06.2025 | 11,30 | 11,30 | 11,10 | 11,22 | -0,71% | - |
| 30.05.2025 | 11,23 | 11,37 | 11,19 | 11,30 | 0,53% | 180,00 |
| 29.05.2025 | 11,19 | 11,40 | 11,19 | 11,24 | 0,40% | - |
| 28.05.2025 | 11,21 | 11,22 | 11,16 | 11,19 | -0,18% | - |
| 27.05.2025 | 11,01 | 11,22 | 11,01 | 11,21 | 1,79% | - |
| 26.05.2025 | 10,89 | 11,03 | 10,89 | 11,01 | 1,15% | 1,00 |
| 23.05.2025 | 11,03 | 11,03 | 10,80 | 10,89 | -1,31% | 18,00 |
| 22.05.2025 | 10,85 | 11,08 | 10,85 | 11,03 | 0,71% | 11,00 |
| 21.05.2025 | 11,16 | 11,16 | 10,94 | 10,96 | -1,84% | - |
| 20.05.2025 | 11,15 | 11,20 | 11,10 | 11,16 | 0,13% | 3,00 |
| 19.05.2025 | 10,92 | 11,19 | 10,92 | 11,15 | 2,04% | 80,00 |
| 16.05.2025 | 10,78 | 10,93 | 10,78 | 10,92 | 1,35% | - |