9,654€
1,42%
Echtzeit-Aktienkurs SUZUKI MOTOR
Bid:
Ask:
Aktienkurse zur SUZUKI MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,52 | 9,77 | 9,42 | 9,66 | 1,43% | - |
| 10.04.2025 | 9,98 | 10,01 | 9,34 | 9,52 | -8,03% | 110,00 |
| 09.04.2025 | 9,53 | 10,36 | 9,18 | 10,35 | 8,58% | 295,00 |
| 08.04.2025 | 9,76 | 10,00 | 9,44 | 9,53 | -1,57% | 2.009,00 |
| 07.04.2025 | 9,96 | 10,06 | 9,42 | 9,68 | -4,38% | 10,00 |
| 04.04.2025 | 10,84 | 10,84 | 10,10 | 10,13 | -6,68% | - |
| 03.04.2025 | 11,20 | 11,20 | 10,80 | 10,85 | -3,23% | - |
| 02.04.2025 | 11,31 | 11,31 | 11,12 | 11,22 | -0,93% | - |
| 01.04.2025 | 11,26 | 11,55 | 11,16 | 11,32 | 0,40% | 11,00 |
| 31.03.2025 | 11,31 | 11,31 | 11,06 | 11,28 | -0,42% | 18,00 |
| 28.03.2025 | 11,62 | 11,70 | 11,31 | 11,32 | -4,07% | - |
| 27.03.2025 | 11,73 | 12,02 | 11,73 | 11,80 | 0,55% | - |
| 26.03.2025 | 11,80 | 11,85 | 11,72 | 11,74 | -0,66% | - |
| 25.03.2025 | 11,36 | 11,82 | 11,36 | 11,82 | 3,91% | 6,00 |
| 24.03.2025 | 11,63 | 11,63 | 11,17 | 11,37 | -2,34% | 2,00 |
| 21.03.2025 | 11,65 | 11,87 | 11,60 | 11,64 | -0,15% | - |
| 20.03.2025 | 11,62 | 11,69 | 11,62 | 11,66 | 0,28% | - |
| 19.03.2025 | 11,36 | 11,65 | 11,36 | 11,63 | 2,22% | - |
| 18.03.2025 | 11,29 | 11,45 | 11,29 | 11,38 | 0,66% | - |
| 17.03.2025 | 11,08 | 11,39 | 11,08 | 11,30 | 1,94% | - |
| 14.03.2025 | 10,95 | 11,22 | 10,95 | 11,09 | 1,19% | - |
| 13.03.2025 | 11,14 | 11,14 | 10,91 | 10,96 | -1,59% | - |
| 12.03.2025 | 10,75 | 11,18 | 10,75 | 11,13 | 3,61% | - |
| 11.03.2025 | 11,07 | 11,07 | 10,68 | 10,75 | -2,89% | 2,00 |
| 10.03.2025 | 11,33 | 11,33 | 11,02 | 11,07 | -2,34% | - |
| 07.03.2025 | 11,29 | 11,40 | 11,17 | 11,33 | 0,38% | 2,00 |
| 06.03.2025 | 11,42 | 11,53 | 11,28 | 11,29 | -1,16% | - |
| 05.03.2025 | 11,46 | 11,61 | 11,32 | 11,42 | -0,31% | 160,00 |
| 04.03.2025 | 11,73 | 12,00 | 11,44 | 11,46 | -2,34% | - |
| 03.03.2025 | 11,42 | 11,96 | 11,42 | 11,73 | 2,69% | - |
| 28.02.2025 | 11,91 | 13,83 | 11,31 | 11,42 | -4,11% | - |
| 27.02.2025 | 11,73 | 12,46 | 11,73 | 11,91 | 1,53% | - |
| 26.02.2025 | 11,66 | 11,79 | 11,66 | 11,73 | 0,23% | - |
| 25.02.2025 | 11,92 | 11,92 | 11,04 | 11,71 | -1,76% | 4,00 |
| 24.02.2025 | 11,94 | 12,05 | 11,92 | 11,92 | -0,23% | 112,00 |
| 21.02.2025 | 12,39 | 12,39 | 11,87 | 11,94 | -3,63% | - |
| 20.02.2025 | 12,13 | 12,66 | 12,13 | 12,39 | 2,16% | - |
| 19.02.2025 | 12,06 | 12,33 | 11,89 | 12,13 | 0,54% | - |
| 18.02.2025 | 12,20 | 12,20 | 12,05 | 12,07 | -1,11% | - |
| 17.02.2025 | 12,09 | 12,21 | 11,94 | 12,20 | 0,95% | - |
| 14.02.2025 | 12,23 | 12,23 | 11,89 | 12,09 | -1,19% | 24,00 |
| 13.02.2025 | 12,20 | 12,27 | 12,02 | 12,23 | 0,25% | - |
| 12.02.2025 | 12,42 | 12,42 | 12,16 | 12,20 | -1,77% | 11,00 |
| 11.02.2025 | 12,45 | 12,45 | 12,38 | 12,42 | -0,20% | 78,00 |
| 10.02.2025 | 12,19 | 12,54 | 12,10 | 12,45 | 2,13% | - |
| 07.02.2025 | 12,27 | 12,43 | 12,06 | 12,19 | -0,73% | - |
| 06.02.2025 | 12,20 | 12,64 | 12,08 | 12,28 | 0,59% | - |
| 05.02.2025 | 11,96 | 12,39 | 11,96 | 12,20 | 2,01% | 5,00 |
| 04.02.2025 | 11,87 | 11,99 | 11,83 | 11,96 | 0,84% | - |
| 03.02.2025 | 11,53 | 12,01 | 11,53 | 11,86 | 2,33% | 8,00 |
| 31.01.2025 | 11,68 | 11,71 | 11,58 | 11,59 | -0,69% | - |
| 30.01.2025 | 11,52 | 11,68 | 11,52 | 11,67 | 1,43% | - |
| 29.01.2025 | 11,52 | 11,66 | 11,42 | 11,51 | 0,00% | 2,00 |
| 28.01.2025 | 11,40 | 11,63 | 11,38 | 11,51 | 0,59% | 56,00 |
| 27.01.2025 | 11,53 | 11,57 | 11,34 | 11,44 | -0,72% | - |
| 24.01.2025 | 11,55 | 11,55 | 11,43 | 11,52 | -0,15% | - |
| 23.01.2025 | 11,39 | 11,65 | 11,36 | 11,54 | 1,41% | - |
| 22.01.2025 | 11,24 | 11,55 | 11,24 | 11,38 | 1,38% | - |
| 21.01.2025 | 10,99 | 11,29 | 10,99 | 11,23 | 2,21% | - |
| 20.01.2025 | 10,91 | 11,16 | 10,84 | 10,98 | 0,73% | - |
| 17.01.2025 | 10,86 | 10,97 | 10,65 | 10,90 | 0,48% | 2,00 |
| 16.01.2025 | 11,05 | 11,05 | 10,71 | 10,85 | -1,70% | 2,00 |
| 15.01.2025 | 10,85 | 11,05 | 10,83 | 11,04 | 1,80% | - |
| 14.01.2025 | 11,17 | 11,17 | 10,53 | 10,84 | -2,80% | 2,00 |
| 13.01.2025 | 10,94 | 11,16 | 10,94 | 11,16 | 2,08% | 10,00 |
| 10.01.2025 | 11,00 | 11,00 | 10,81 | 10,93 | -1,42% | 10,00 |
| 09.01.2025 | 11,40 | 11,40 | 11,07 | 11,09 | -2,68% | - |
| 08.01.2025 | 11,43 | 11,45 | 11,15 | 11,39 | -0,28% | - |
| 07.01.2025 | 11,57 | 11,59 | 11,37 | 11,42 | -1,15% | 4,00 |
| 06.01.2025 | 10,82 | 11,79 | 10,82 | 11,56 | 6,97% | 20,00 |
| 03.01.2025 | 10,83 | 11,09 | 10,72 | 10,80 | -0,14% | 3,00 |
| 02.01.2025 | 10,83 | 11,04 | 10,74 | 10,82 | 0,23% | 14,00 |
| 30.12.2024 | 10,83 | 10,96 | 10,79 | 10,79 | -0,78% | - |
| 27.12.2024 | 10,82 | 10,99 | 10,82 | 10,88 | 0,51% | - |
| 23.12.2024 | 10,64 | 10,82 | 10,64 | 10,82 | 1,86% | - |
| 20.12.2024 | 10,63 | 10,73 | 9,80 | 10,63 | 0,00% | - |
| 19.12.2024 | 11,03 | 11,17 | 10,62 | 10,63 | -3,63% | 949,00 |
| 18.12.2024 | 10,96 | 11,15 | 10,74 | 11,03 | 0,57% | 3,00 |
| 17.12.2024 | 10,95 | 11,12 | 10,87 | 10,96 | 0,14% | 3,00 |
| 16.12.2024 | 11,13 | 11,13 | 10,90 | 10,95 | -1,66% | - |
| 13.12.2024 | 11,27 | 11,34 | 11,11 | 11,13 | -1,24% | - |
| 12.12.2024 | 11,08 | 12,47 | 11,08 | 11,27 | 1,76% | 4,00 |
| 11.12.2024 | 10,59 | 11,52 | 10,59 | 11,08 | 4,60% | 8,00 |
| 10.12.2024 | 10,65 | 10,77 | 10,59 | 10,59 | -0,59% | 6,00 |
| 09.12.2024 | 10,35 | 10,66 | 10,35 | 10,65 | 2,90% | - |
| 06.12.2024 | 10,16 | 10,40 | 10,13 | 10,35 | 1,92% | - |
| 05.12.2024 | 10,43 | 10,53 | 10,13 | 10,16 | -2,64% | - |
| 04.12.2024 | 10,41 | 10,45 | 10,34 | 10,43 | 0,22% | - |
| 03.12.2024 | 9,94 | 10,58 | 9,94 | 10,41 | 0,43% | 47,00 |
| 02.12.2024 | 10,04 | 10,39 | 10,04 | 10,37 | 3,26% | - |
| 29.11.2024 | 9,94 | 10,26 | 9,94 | 10,04 | 0,98% | - |
| 28.11.2024 | 9,86 | 10,26 | 9,86 | 9,94 | 0,83% | - |
| 27.11.2024 | 10,18 | 10,18 | 9,83 | 9,86 | -3,11% | - |
| 26.11.2024 | 10,08 | 10,22 | 10,08 | 10,18 | 0,96% | - |
| 25.11.2024 | 10,18 | 10,18 | 9,98 | 10,08 | -1,02% | - |
| 22.11.2024 | 10,14 | 10,32 | 10,09 | 10,18 | -1,86% | - |
| 21.11.2024 | 10,09 | 10,40 | 10,09 | 10,38 | 2,87% | - |
| 20.11.2024 | 10,10 | 10,24 | 9,07 | 10,09 | -0,09% | - |
| 19.11.2024 | 10,03 | 10,29 | 10,03 | 10,10 | 0,62% | 486,00 |
| 18.11.2024 | 9,75 | 10,24 | 9,75 | 10,03 | 2,88% | - |