12,778€
2,57%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,41 | 12,96 | 12,35 | 12,94 | 3,87% | 3,00 |
| 05.11.2026 | 12,87 | 12,87 | 12,33 | 12,46 | 6,13% | 150,00 |
| 04.11.2026 | 11,86 | 11,86 | 11,72 | 11,74 | -1,82% | - |
| 03.11.2026 | 11,85 | 11,96 | 11,84 | 11,96 | 1,12% | - |
| 02.11.2026 | 11,87 | 11,89 | 11,82 | 11,82 | 0,36% | - |
| 30.10.2026 | 11,85 | 11,99 | 11,73 | 11,78 | 0,00% | - |
| 29.10.2026 | 11,97 | 12,05 | 11,77 | 11,78 | -1,48% | - |
| 28.10.2026 | 11,96 | 12,21 | 11,83 | 11,96 | 0,25% | - |
| 27.10.2026 | 11,85 | 11,93 | 11,76 | 11,93 | 0,76% | - |
| 26.10.2026 | 11,86 | 12,10 | 11,75 | 11,84 | 0,98% | 1,00 |
| 23.10.2026 | 11,70 | 11,85 | 11,70 | 11,72 | 1,63% | - |
| 22.10.2026 | 11,49 | 11,66 | 11,45 | 11,54 | -0,32% | - |
| 21.10.2026 | 11,53 | 11,59 | 11,48 | 11,57 | -0,11% | - |
| 20.10.2026 | 11,60 | 11,62 | 11,56 | 11,59 | -1,32% | - |
| 19.10.2026 | 11,83 | 11,84 | 11,72 | 11,74 | -1,53% | - |
| 16.10.2026 | 11,96 | 12,01 | 11,90 | 11,92 | 2,30% | 1,00 |
| 15.10.2026 | 11,63 | 11,72 | 11,46 | 11,66 | 1,86% | - |
| 14.10.2026 | 11,52 | 11,59 | 11,43 | 11,44 | -1,46% | - |
| 13.10.2026 | 11,66 | 11,68 | 11,61 | 11,61 | 0,96% | - |
| 12.10.2026 | 11,51 | 11,51 | 11,50 | 11,50 | 0,11% | - |
| 09.10.2026 | 11,48 | 11,50 | 11,40 | 11,49 | 0,07% | - |
| 08.10.2026 | 11,54 | 11,70 | 11,46 | 11,48 | 0,13% | - |
| 07.10.2026 | 11,51 | 11,59 | 11,46 | 11,47 | 1,96% | - |
| 06.10.2026 | 11,23 | 11,26 | 11,22 | 11,25 | 1,10% | - |
| 05.10.2026 | 11,09 | 11,14 | 11,05 | 11,13 | -0,56% | - |
| 02.10.2026 | 11,03 | 11,20 | 11,01 | 11,19 | 0,34% | - |
| 01.10.2026 | 11,20 | 11,33 | 11,14 | 11,15 | -1,06% | - |
| 30.09.2026 | 11,16 | 11,27 | 11,03 | 11,27 | 3,47% | - |
| 29.09.2026 | 10,81 | 10,96 | 10,78 | 10,89 | -0,82% | 1,00 |
| 28.09.2026 | 11,09 | 11,12 | 10,98 | 10,98 | -0,86% | - |
| 25.09.2026 | 11,08 | 11,12 | 11,06 | 11,08 | 0,52% | - |
| 24.09.2026 | 11,08 | 11,11 | 10,99 | 11,02 | -2,91% | - |
| 23.09.2026 | 11,38 | 11,38 | 11,35 | 11,35 | 2,25% | - |
| 22.09.2026 | 11,29 | 11,29 | 11,10 | 11,10 | -1,44% | - |
| 21.09.2026 | 11,30 | 11,30 | 11,26 | 11,26 | 0,11% | - |
| 18.09.2026 | 11,28 | 11,32 | 11,20 | 11,25 | -2,49% | - |
| 17.09.2026 | 11,38 | 11,54 | 11,38 | 11,54 | 1,63% | - |
| 16.09.2026 | 11,29 | 11,43 | 11,29 | 11,35 | -0,07% | - |
| 15.09.2026 | 11,38 | 11,44 | 11,32 | 11,36 | -0,68% | - |
| 14.09.2026 | 11,50 | 11,55 | 11,41 | 11,44 | -0,85% | - |
| 11.09.2026 | 11,41 | 11,55 | 11,37 | 11,54 | 2,83% | - |
| 10.09.2026 | 11,23 | 11,30 | 11,22 | 11,22 | 1,10% | - |
| 09.09.2026 | 11,15 | 11,24 | 11,07 | 11,10 | -0,22% | - |
| 08.09.2026 | 11,16 | 11,21 | 11,02 | 11,12 | -2,71% | - |
| 07.09.2026 | 11,32 | 11,44 | 11,31 | 11,43 | 0,62% | 1,00 |
| 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 |