12,653€
-2,65%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,99 | 13,69 | 12,54 | 12,61 | -2,96% | - |
| 19.02.2026 | 13,03 | 13,43 | 12,65 | 13,00 | 0,91% | 5,00 |
| 18.02.2026 | 12,85 | 12,93 | 12,67 | 12,88 | 0,82% | - |
| 17.02.2026 | 12,99 | 12,99 | 12,15 | 12,78 | -1,67% | - |
| 16.02.2026 | 13,01 | 13,08 | 12,63 | 12,99 | -1,63% | 1,00 |
| 13.02.2026 | 13,12 | 13,49 | 12,74 | 13,21 | 1,77% | 6,00 |
| 12.02.2026 | 12,97 | 13,08 | 12,82 | 12,98 | -0,31% | - |
| 11.02.2026 | 12,95 | 13,04 | 12,95 | 13,02 | 0,87% | - |
| 10.02.2026 | 12,35 | 12,98 | 12,35 | 12,91 | 4,81% | 10,00 |
| 09.02.2026 | 12,33 | 12,40 | 12,11 | 12,31 | -0,46% | - |
| 06.02.2026 | 11,99 | 12,87 | 11,99 | 12,37 | 3,28% | - |
| 05.02.2026 | 11,72 | 13,79 | 11,51 | 11,98 | 2,02% | 16,00 |
| 04.02.2026 | 11,55 | 11,96 | 11,47 | 11,74 | 1,82% | - |
| 03.02.2026 | 11,68 | 11,84 | 11,41 | 11,53 | -1,22% | 102,00 |
| 02.02.2026 | 11,49 | 11,69 | 10,82 | 11,67 | 1,46% | - |
| 30.01.2026 | 11,17 | 11,51 | 10,64 | 11,51 | 2,72% | 1,00 |
| 29.01.2026 | 11,40 | 11,45 | 11,18 | 11,20 | -1,13% | 2,00 |
| 28.01.2026 | 11,36 | 11,36 | 11,19 | 11,33 | -0,81% | 1.100,00 |
| 27.01.2026 | 11,86 | 11,86 | 10,91 | 11,42 | -4,21% | 127,00 |
| 26.01.2026 | 12,06 | 12,06 | 11,77 | 11,92 | -1,51% | - |
| 23.01.2026 | 12,29 | 12,29 | 12,04 | 12,11 | -1,41% | 100,00 |
| 22.01.2026 | 12,41 | 12,41 | 11,93 | 12,28 | -0,32% | - |
| 21.01.2026 | 12,16 | 12,57 | 12,16 | 12,32 | 0,74% | - |
| 20.01.2026 | 12,62 | 12,62 | 12,07 | 12,23 | -3,07% | - |
| 19.01.2026 | 12,81 | 12,81 | 12,34 | 12,62 | -1,85% | 706,00 |
| 16.01.2026 | 12,84 | 13,05 | 12,82 | 12,85 | -0,04% | - |
| 15.01.2026 | 12,87 | 13,03 | 12,67 | 12,86 | 0,12% | - |
| 14.01.2026 | 12,76 | 12,99 | 12,69 | 12,84 | 0,71% | - |
| 13.01.2026 | 12,88 | 12,88 | 12,55 | 12,75 | -0,87% | - |
| 12.01.2026 | 12,91 | 12,91 | 12,87 | 12,87 | 0,74% | - |
| 09.01.2026 | 12,67 | 12,78 | 12,49 | 12,77 | 1,03% | 1,00 |
| 08.01.2026 | 12,58 | 12,66 | 12,34 | 12,64 | 0,34% | - |
| 07.01.2026 | 12,83 | 12,83 | 12,57 | 12,60 | -2,70% | - |
| 06.01.2026 | 13,11 | 13,11 | 12,87 | 12,95 | -0,35% | - |
| 05.01.2026 | 12,77 | 13,11 | 12,74 | 12,99 | 1,96% | - |
| 02.01.2026 | 12,76 | 12,76 | 12,74 | 12,74 | 0,08% | - |
| 30.12.2025 | 12,59 | 13,03 | 12,59 | 12,73 | 1,29% | 90,00 |
| 29.12.2025 | 12,56 | 12,88 | 12,56 | 12,57 | -0,59% | - |
| 23.12.2025 | 12,87 | 12,87 | 12,62 | 12,65 | -1,11% | - |
| 22.12.2025 | 12,97 | 13,06 | 12,70 | 12,79 | 0,06% | 56,00 |
| 19.12.2025 | 12,81 | 12,88 | 11,48 | 12,78 | -0,45% | - |
| 18.12.2025 | 12,68 | 13,01 | 12,68 | 12,84 | 1,48% | 22,00 |
| 17.12.2025 | 12,92 | 13,15 | 12,65 | 12,65 | -1,35% | - |
| 16.12.2025 | 12,84 | 13,19 | 12,77 | 12,82 | -0,06% | - |
| 15.12.2025 | 12,44 | 12,95 | 12,44 | 12,83 | 2,13% | 29,00 |
| 12.12.2025 | 12,60 | 12,86 | 12,52 | 12,56 | 0,14% | - |
| 11.12.2025 | 12,62 | 12,66 | 12,37 | 12,55 | -0,75% | - |
| 10.12.2025 | 12,80 | 12,80 | 12,34 | 12,64 | -1,23% | - |
| 09.12.2025 | 12,67 | 13,39 | 12,67 | 12,80 | 0,20% | 32,00 |
| 08.12.2025 | 12,96 | 13,00 | 12,68 | 12,77 | 0,93% | - |
| 05.12.2025 | 12,93 | 12,93 | 12,24 | 12,66 | -2,13% | - |
| 04.12.2025 | 13,04 | 13,09 | 12,79 | 12,93 | -0,82% | 1,00 |
| 03.12.2025 | 13,27 | 13,27 | 12,64 | 13,04 | -1,73% | - |
| 02.12.2025 | 13,56 | 13,56 | 13,20 | 13,27 | -2,21% | 300,00 |
| 01.12.2025 | 13,50 | 15,56 | 13,37 | 13,57 | 0,65% | 22,00 |
| 28.11.2025 | 13,47 | 13,50 | 12,75 | 13,48 | 0,07% | - |
| 27.11.2025 | 13,70 | 13,75 | 13,42 | 13,47 | -1,43% | 3,00 |
| 26.11.2025 | 13,51 | 13,67 | 13,51 | 13,67 | 2,03% | - |
| 25.11.2025 | 13,06 | 13,85 | 13,06 | 13,39 | 2,35% | 3,00 |
| 24.11.2025 | 13,12 | 13,12 | 13,09 | 13,09 | -0,51% | - |
| 21.11.2025 | 12,96 | 13,57 | 12,90 | 13,15 | 6,37% | - |
| 20.11.2025 | 12,73 | 12,82 | 12,32 | 12,37 | -2,66% | - |
| 19.11.2025 | 12,50 | 12,77 | 12,36 | 12,70 | 1,48% | - |
| 18.11.2025 | 12,62 | 12,62 | 12,42 | 12,52 | -1,63% | - |
| 17.11.2025 | 12,76 | 13,93 | 12,39 | 12,73 | -2,34% | - |
| 14.11.2025 | 12,58 | 13,35 | 12,58 | 13,03 | 2,82% | - |
| 13.11.2025 | 12,79 | 12,98 | 12,67 | 12,67 | -0,39% | - |
| 12.11.2025 | 12,53 | 12,80 | 12,53 | 12,72 | 1,92% | - |
| 11.11.2025 | 12,62 | 12,62 | 12,34 | 12,48 | -0,44% | - |
| 10.11.2025 | 12,40 | 12,63 | 12,38 | 12,54 | 1,48% | - |
| 07.11.2025 | 12,02 | 12,79 | 12,02 | 12,36 | 2,85% | - |
| 06.11.2025 | 12,52 | 12,52 | 11,63 | 12,01 | -4,23% | - |
| 05.11.2025 | 12,44 | 12,59 | 12,15 | 12,54 | 0,54% | - |
| 04.11.2025 | 12,94 | 12,94 | 12,15 | 12,48 | -3,50% | - |
| 03.11.2025 | 12,94 | 12,94 | 12,92 | 12,93 | -0,04% | - |
| 31.10.2025 | 12,88 | 14,80 | 12,81 | 12,93 | 0,29% | - |
| 30.10.2025 | 12,76 | 12,94 | 12,33 | 12,90 | 1,18% | 2,00 |
| 29.10.2025 | 12,98 | 13,15 | 12,72 | 12,75 | -1,32% | - |
| 28.10.2025 | 13,00 | 13,01 | 12,84 | 12,92 | -0,88% | - |
| 27.10.2025 | 13,07 | 13,26 | 12,92 | 13,03 | -0,13% | - |
| 24.10.2025 | 12,86 | 13,09 | 12,86 | 13,05 | 1,28% | - |
| 23.10.2025 | 12,93 | 12,93 | 12,84 | 12,88 | -1,34% | - |
| 22.10.2025 | 12,89 | 13,14 | 12,89 | 13,06 | 1,32% | - |
| 21.10.2025 | 12,89 | 12,92 | 12,82 | 12,89 | 0,00% | - |
| 20.10.2025 | 12,76 | 12,91 | 12,73 | 12,89 | 1,18% | 4,00 |
| 17.10.2025 | 12,52 | 12,78 | 12,48 | 12,74 | 1,84% | - |
| 16.10.2025 | 12,58 | 12,83 | 12,50 | 12,51 | -1,11% | - |
| 15.10.2025 | 12,39 | 12,66 | 12,39 | 12,65 | 1,63% | 3,00 |
| 14.10.2025 | 12,22 | 12,52 | 12,22 | 12,45 | 2,96% | - |
| 13.10.2025 | 12,13 | 12,22 | 12,09 | 12,09 | -2,46% | - |
| 10.10.2025 | 12,75 | 12,75 | 12,39 | 12,39 | -3,09% | - |
| 09.10.2025 | 12,71 | 12,88 | 12,69 | 12,79 | -0,25% | 2,00 |
| 08.10.2025 | 12,86 | 13,02 | 12,82 | 12,82 | -1,56% | - |
| 07.10.2025 | 12,73 | 13,05 | 12,73 | 13,02 | 2,34% | 19,00 |
| 06.10.2025 | 12,67 | 12,90 | 12,60 | 12,73 | 0,30% | - |
| 03.10.2025 | 12,33 | 12,81 | 12,33 | 12,69 | 3,00% | - |
| 02.10.2025 | 12,54 | 12,54 | 12,28 | 12,32 | -1,70% | - |
| 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% | - |