12,443€
-0,82%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |