11,420€
-2,04%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,35 | 11,41 | 11,31 | 11,36 | -2,55% | - |
| 03.09.2026 | 11,66 | 11,67 | 11,53 | 11,66 | 1,15% | - |
| 02.09.2026 | 11,43 | 11,57 | 11,41 | 11,53 | -4,42% | 1,00 |
| 01.09.2026 | 12,30 | 12,32 | 11,88 | 12,06 | 0,23% | 701,00 |
| 31.08.2026 | 12,09 | 12,09 | 11,99 | 12,03 | 3,28% | 251,00 |
| 28.08.2026 | 11,68 | 11,70 | 11,51 | 11,65 | 1,35% | - |
| 27.08.2026 | 11,48 | 11,53 | 11,46 | 11,49 | -0,88% | - |
| 26.08.2026 | 11,57 | 11,62 | 11,55 | 11,60 | 1,67% | - |
| 25.08.2026 | 11,46 | 11,57 | 11,39 | 11,41 | 0,13% | - |
| 24.08.2026 | 11,49 | 11,58 | 11,39 | 11,39 | 0,51% | - |
| 21.08.2026 | 11,34 | 11,37 | 11,29 | 11,33 | 1,96% | - |
| 20.08.2026 | 11,18 | 11,28 | 11,04 | 11,12 | 1,16% | - |
| 19.08.2026 | 10,93 | 11,10 | 10,92 | 10,99 | -2,64% | - |
| 18.08.2026 | 11,21 | 11,36 | 11,20 | 11,29 | -0,53% | - |
| 17.08.2026 | 11,33 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 14.08.2026 | 11,29 | 11,36 | 11,28 | 11,35 | 1,18% | 500,00 |
| 13.08.2026 | 10,85 | 11,29 | 10,84 | 11,21 | 1,86% | 1.255,00 |
| 12.08.2026 | 10,87 | 11,03 | 10,87 | 11,01 | -0,11% | - |
| 11.08.2026 | 11,02 | 11,02 | 11,00 | 11,02 | -0,59% | - |
| 10.08.2026 | 11,02 | 11,13 | 11,02 | 11,09 | 2,64% | - |
| 07.08.2026 | 10,84 | 10,87 | 10,73 | 10,80 | -0,85% | - |
| 06.08.2026 | 10,75 | 10,90 | 10,74 | 10,89 | 1,37% | - |
| 05.08.2026 | 10,33 | 10,83 | 9,99 | 10,75 | 1,11% | - |
| 04.08.2026 | 10,55 | 10,67 | 10,45 | 10,63 | -2,97% | 101,00 |
| 03.08.2026 | 10,92 | 10,96 | 10,69 | 10,95 | -3,03% | 2.685,00 |
| 31.07.2026 | 11,35 | 11,58 | 10,90 | 11,30 | -5,16% | - |
| 30.07.2026 | 11,49 | 12,01 | 11,44 | 11,91 | 4,66% | - |
| 29.07.2026 | 11,29 | 11,66 | 11,28 | 11,38 | 0,55% | 432,00 |
| 28.07.2026 | 11,20 | 11,35 | 11,15 | 11,32 | 4,21% | - |
| 27.07.2026 | 10,94 | 11,05 | 10,85 | 10,86 | 2,14% | - |
| 24.07.2026 | 10,58 | 10,63 | 10,51 | 10,63 | -2,36% | - |
| 23.07.2026 | 10,95 | 11,00 | 10,88 | 10,89 | -1,40% | - |
| 22.07.2026 | 11,03 | 11,09 | 11,01 | 11,05 | 0,14% | - |
| 21.07.2026 | 11,08 | 11,19 | 11,01 | 11,03 | -1,34% | - |
| 20.07.2026 | 11,12 | 11,18 | 11,12 | 11,18 | 1,59% | - |
| 17.07.2026 | 10,90 | 11,04 | 10,89 | 11,01 | 0,34% | - |
| 16.07.2026 | 11,10 | 11,14 | 10,96 | 10,97 | 1,32% | - |
| 15.07.2026 | 10,96 | 10,98 | 10,82 | 10,83 | -1,12% | 100,00 |
| 14.07.2026 | 10,91 | 11,02 | 10,89 | 10,95 | -0,23% | - |
| 13.07.2026 | 10,97 | 11,01 | 10,93 | 10,97 | -0,79% | - |
| 10.07.2026 | 10,97 | 11,07 | 10,90 | 11,06 | 2,41% | - |
| 09.07.2026 | 10,86 | 10,92 | 10,80 | 10,80 | -2,59% | - |
| 08.07.2026 | 11,16 | 11,19 | 10,84 | 11,09 | -3,14% | - |
| 07.07.2026 | 11,57 | 11,58 | 11,40 | 11,45 | -0,84% | 500,00 |
| 06.07.2026 | 11,57 | 11,61 | 11,48 | 11,55 | 1,29% | - |
| 03.07.2026 | 11,44 | 11,53 | 11,13 | 11,40 | 1,18% | - |
| 02.07.2026 | 11,15 | 11,28 | 11,11 | 11,27 | 4,33% | - |
| 01.07.2026 | 10,67 | 10,80 | 10,58 | 10,80 | -2,04% | 30,00 |
| 30.06.2026 | 10,77 | 11,17 | 10,51 | 11,02 | 3,01% | - |
| 29.06.2026 | 10,71 | 10,76 | 10,61 | 10,70 | -0,58% | 1.000,00 |
| 26.06.2026 | 10,48 | 10,82 | 10,48 | 10,76 | 2,11% | - |
| 25.06.2026 | 10,29 | 10,64 | 10,29 | 10,54 | 2,33% | - |
| 24.06.2026 | 10,15 | 10,32 | 10,15 | 10,30 | 0,88% | - |
| 23.06.2026 | 10,38 | 10,38 | 10,13 | 10,21 | -1,92% | - |
| 22.06.2026 | 10,39 | 10,46 | 10,28 | 10,41 | 0,99% | 95,00 |
| 19.06.2026 | 10,56 | 10,56 | 10,29 | 10,31 | -1,46% | - |
| 18.06.2026 | 10,56 | 10,57 | 10,34 | 10,46 | -0,97% | - |
| 17.06.2026 | 10,40 | 10,58 | 10,28 | 10,56 | 3,00% | - |
| 16.06.2026 | 10,23 | 10,28 | 10,09 | 10,26 | -1,32% | - |
| 15.06.2026 | 10,19 | 10,46 | 10,19 | 10,39 | 2,01% | - |
| 12.06.2026 | 10,03 | 10,25 | 10,01 | 10,19 | 4,75% | - |
| 11.06.2026 | 9,88 | 9,88 | 9,60 | 9,73 | -1,61% | - |
| 10.06.2026 | 9,87 | 9,96 | 9,80 | 9,89 | 0,00% | - |
| 09.06.2026 | 10,27 | 10,27 | 9,70 | 9,89 | -3,56% | 300,00 |
| 08.06.2026 | 10,09 | 10,26 | 10,09 | 10,25 | 1,98% | - |
| 05.06.2026 | 10,11 | 10,15 | 9,87 | 10,05 | 0,47% | - |
| 04.06.2026 | 10,06 | 10,30 | 9,94 | 10,00 | -1,81% | - |
| 03.06.2026 | 10,27 | 10,32 | 10,19 | 10,19 | -1,02% | - |
| 02.06.2026 | 10,49 | 10,49 | 10,22 | 10,29 | -1,84% | - |
| 01.06.2026 | 10,53 | 10,57 | 10,42 | 10,49 | -1,04% | - |
| 29.05.2026 | 10,75 | 10,77 | 10,44 | 10,60 | 2,34% | - |
| 28.05.2026 | 10,30 | 10,40 | 10,30 | 10,35 | 0,17% | - |
| 27.05.2026 | 10,31 | 10,35 | 10,31 | 10,34 | -0,53% | - |
| 26.05.2026 | 10,33 | 10,43 | 10,33 | 10,39 | 0,43% | - |
| 25.05.2026 | 10,33 | 10,41 | 10,26 | 10,35 | 6,73% | - |
| 22.05.2026 | 9,67 | 9,77 | 9,63 | 9,69 | 0,31% | - |
| 21.05.2026 | 9,68 | 9,68 | 9,56 | 9,66 | 0,57% | 100,00 |
| 20.05.2026 | 9,54 | 9,67 | 9,49 | 9,61 | -2,17% | - |
| 19.05.2026 | 9,62 | 9,83 | 9,62 | 9,82 | 2,13% | - |
| 18.05.2026 | 10,01 | 10,01 | 9,53 | 9,62 | -3,76% | 1.300,00 |
| 15.05.2026 | 10,35 | 10,35 | 9,91 | 9,99 | -3,11% | - |
| 14.05.2026 | 9,81 | 10,53 | 9,81 | 10,31 | 5,24% | 1.000,00 |
| 13.05.2026 | 9,59 | 9,86 | 9,59 | 9,80 | 2,53% | 312,00 |
| 12.05.2026 | 9,60 | 9,66 | 9,55 | 9,56 | -0,71% | - |
| 11.05.2026 | 9,90 | 9,90 | 9,60 | 9,63 | -2,28% | - |
| 08.05.2026 | 9,86 | 10,10 | 9,66 | 9,85 | 1,61% | - |
| 07.05.2026 | 9,78 | 9,82 | 8,99 | 9,69 | 0,70% | - |
| 06.05.2026 | 9,56 | 9,66 | 9,56 | 9,63 | -0,02% | - |
| 05.05.2026 | 9,59 | 9,63 | 9,59 | 9,63 | 1,09% | - |
| 04.05.2026 | 9,52 | 9,53 | 9,50 | 9,53 | -0,52% | - |
| 30.04.2026 | 9,46 | 9,59 | 9,19 | 9,58 | 0,99% | 1,00 |
| 29.04.2026 | 9,48 | 9,48 | 9,45 | 9,48 | -0,76% | - |
| 28.04.2026 | 9,67 | 9,74 | 9,55 | 9,55 | 0,63% | - |
| 27.04.2026 | 9,57 | 9,61 | 9,44 | 9,49 | 0,23% | 200,00 |
| 24.04.2026 | 9,59 | 9,68 | 9,45 | 9,47 | -2,66% | 400,00 |
| 23.04.2026 | 9,68 | 9,80 | 9,62 | 9,73 | -1,00% | 1,00 |
| 22.04.2026 | 9,87 | 9,87 | 9,73 | 9,83 | -1,14% | - |
| 21.04.2026 | 10,31 | 10,31 | 9,87 | 9,94 | -2,62% | - |
| 20.04.2026 | 10,35 | 10,35 | 10,11 | 10,21 | 0,49% | - |
| 17.04.2026 | 10,16 | 10,25 | 10,07 | 10,16 | -0,51% | - |