10,335€
6,62%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 10,33 | 10,37 | 10,29 | 10,30 | 6,24% | - |
| 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% | - |
| 16.04.2026 | 10,19 | 10,30 | 10,10 | 10,21 | 1,78% | - |
| 15.04.2026 | 9,97 | 10,07 | 9,93 | 10,03 | 1,45% | 2.500,00 |
| 14.04.2026 | 9,83 | 9,93 | 9,78 | 9,89 | 1,42% | 50,00 |
| 13.04.2026 | 9,75 | 9,81 | 9,70 | 9,75 | -0,44% | - |
| 10.04.2026 | 10,07 | 10,07 | 9,75 | 9,80 | -2,06% | - |
| 09.04.2026 | 10,01 | 10,06 | 9,90 | 10,00 | -0,90% | - |
| 08.04.2026 | 9,92 | 10,11 | 9,87 | 10,09 | 8,92% | 1,00 |
| 07.04.2026 | 9,44 | 9,56 | 9,21 | 9,27 | -8,75% | 2.400,00 |
| 02.04.2026 | 10,34 | 10,34 | 10,03 | 10,16 | -2,38% | - |
| 01.04.2026 | 10,54 | 10,54 | 10,08 | 10,40 | -0,74% | 141,00 |
| 31.03.2026 | 10,28 | 10,48 | 10,22 | 10,48 | 2,82% | 15,00 |
| 30.03.2026 | 10,13 | 10,25 | 10,04 | 10,19 | -0,92% | 4,00 |
| 27.03.2026 | 10,41 | 10,51 | 10,16 | 10,29 | -1,13% | - |
| 26.03.2026 | 10,50 | 10,61 | 10,38 | 10,41 | -1,61% | - |
| 25.03.2026 | 10,50 | 10,63 | 10,36 | 10,58 | 0,69% | - |
| 24.03.2026 | 10,53 | 10,54 | 10,22 | 10,50 | -0,71% | - |
| 23.03.2026 | 10,37 | 10,70 | 9,96 | 10,58 | 1,00% | 12,00 |
| 20.03.2026 | 10,44 | 10,49 | 10,44 | 10,47 | 0,36% | - |
| 19.03.2026 | 10,47 | 11,08 | 10,34 | 10,44 | -1,32% | - |
| 18.03.2026 | 10,75 | 11,09 | 10,54 | 10,58 | -0,17% | 1,00 |
| 17.03.2026 | 10,52 | 10,92 | 10,48 | 10,59 | 0,74% | - |
| 16.03.2026 | 10,75 | 10,75 | 10,33 | 10,52 | -2,39% | 1.219,00 |
| 13.03.2026 | 10,99 | 10,99 | 10,26 | 10,77 | -2,05% | - |
| 12.03.2026 | 11,42 | 11,42 | 10,90 | 11,00 | -3,40% | - |
| 11.03.2026 | 11,24 | 11,53 | 11,10 | 11,39 | 0,22% | - |
| 10.03.2026 | 11,24 | 11,50 | 10,75 | 11,36 | 1,66% | - |
| 09.03.2026 | 11,12 | 12,33 | 11,10 | 11,18 | -2,68% | - |
| 06.03.2026 | 11,55 | 12,83 | 11,33 | 11,48 | 2,25% | 3.400,00 |
| 05.03.2026 | 11,45 | 11,51 | 11,02 | 11,23 | -4,63% | 45,00 |
| 04.03.2026 | 11,34 | 11,78 | 11,26 | 11,78 | 6,22% | - |
| 03.03.2026 | 12,30 | 12,30 | 11,01 | 11,09 | -9,47% | 2,00 |
| 02.03.2026 | 12,81 | 12,81 | 12,05 | 12,25 | -4,82% | - |
| 27.02.2026 | 12,53 | 13,42 | 12,38 | 12,87 | 2,61% | - |
| 26.02.2026 | 12,41 | 12,87 | 12,41 | 12,54 | 1,19% | - |
| 25.02.2026 | 12,37 | 12,41 | 11,75 | 12,39 | 0,12% | - |
| 24.02.2026 | 12,59 | 12,59 | 11,86 | 12,38 | -2,27% | 1,00 |
| 23.02.2026 | 12,65 | 12,66 | 12,65 | 12,66 | 0,40% | - |
| 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 |