13,450€
-0,15%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,51 | 13,52 | 13,36 | 13,47 | -0,70% | 115,00 |
| 26.11.2025 | 13,61 | 13,61 | 13,50 | 13,57 | 1,12% | 20,00 |
| 25.11.2025 | 13,36 | 13,42 | 13,31 | 13,42 | 2,70% | - |
| 24.11.2025 | 13,08 | 13,08 | 13,06 | 13,06 | 0,10% | - |
| 21.11.2025 | 13,03 | 13,16 | 12,90 | 13,05 | 5,50% | 350,00 |
| 20.11.2025 | 12,62 | 12,66 | 12,28 | 12,37 | -2,31% | - |
| 19.11.2025 | 12,64 | 12,81 | 12,56 | 12,66 | 0,86% | 1,00 |
| 18.11.2025 | 12,44 | 12,56 | 12,41 | 12,56 | -0,34% | - |
| 17.11.2025 | 12,73 | 12,82 | 12,60 | 12,60 | -3,36% | 1.256,00 |
| 14.11.2025 | 13,00 | 13,08 | 12,96 | 13,04 | 1,66% | 353,00 |
| 13.11.2025 | 12,89 | 12,91 | 12,80 | 12,82 | 0,23% | - |
| 12.11.2025 | 12,70 | 12,91 | 12,68 | 12,79 | 2,34% | 4,00 |
| 11.11.2025 | 12,54 | 12,55 | 12,49 | 12,50 | -0,52% | - |
| 10.11.2025 | 12,57 | 12,59 | 12,52 | 12,57 | 2,22% | - |
| 07.11.2025 | 12,46 | 12,51 | 12,26 | 12,29 | 2,08% | 168,00 |
| 06.11.2025 | 12,03 | 12,23 | 11,94 | 12,04 | -3,20% | 120,00 |
| 05.11.2025 | 12,44 | 12,46 | 12,41 | 12,44 | -0,48% | - |
| 04.11.2025 | 12,48 | 12,54 | 12,36 | 12,50 | -3,49% | 110,00 |
| 03.11.2025 | 13,00 | 13,01 | 12,94 | 12,95 | -0,23% | - |
| 31.10.2025 | 12,92 | 12,99 | 12,92 | 12,98 | 0,50% | - |
| 30.10.2025 | 12,85 | 12,92 | 12,83 | 12,92 | 1,25% | - |
| 29.10.2025 | 12,86 | 12,89 | 12,71 | 12,76 | -1,73% | - |
| 28.10.2025 | 12,98 | 13,11 | 12,90 | 12,98 | -0,23% | 8,00 |
| 27.10.2025 | 13,03 | 13,04 | 12,91 | 13,01 | 0,27% | 8,00 |
| 24.10.2025 | 12,93 | 12,98 | 12,91 | 12,98 | 0,56% | - |
| 23.10.2025 | 12,90 | 12,99 | 12,77 | 12,91 | -0,12% | 463,00 |
| 22.10.2025 | 13,11 | 13,14 | 12,89 | 12,92 | 0,14% | - |
| 21.10.2025 | 12,84 | 12,92 | 12,83 | 12,90 | 0,14% | - |
| 20.10.2025 | 12,75 | 12,90 | 12,72 | 12,89 | 0,98% | - |
| 17.10.2025 | 12,60 | 12,76 | 12,50 | 12,76 | 0,83% | - |
| 16.10.2025 | 12,62 | 12,83 | 12,60 | 12,66 | 0,60% | - |
| 15.10.2025 | 12,57 | 12,68 | 12,50 | 12,58 | 0,86% | 813,00 |
| 14.10.2025 | 12,38 | 12,66 | 12,36 | 12,47 | 1,84% | - |
| 13.10.2025 | 12,10 | 12,25 | 12,09 | 12,25 | -2,04% | - |
| 10.10.2025 | 12,65 | 12,68 | 12,46 | 12,50 | -1,73% | 800,00 |
| 09.10.2025 | 12,73 | 12,88 | 12,69 | 12,72 | -0,80% | - |
| 08.10.2025 | 12,89 | 12,90 | 12,81 | 12,83 | -0,74% | 588,00 |
| 07.10.2025 | 12,82 | 12,94 | 12,82 | 12,92 | 0,88% | - |
| 03.10.2025 | 12,61 | 12,81 | 12,59 | 12,81 | 3,94% | - |
| 02.10.2025 | 12,35 | 12,37 | 12,28 | 12,32 | -1,70% | - |
| 01.10.2025 | 12,36 | 12,54 | 12,36 | 12,54 | 1,15% | - |
| 30.09.2025 | 12,37 | 12,55 | 12,35 | 12,39 | -0,62% | 325,00 |
| 29.09.2025 | 12,40 | 12,50 | 12,38 | 12,47 | -2,33% | - |
| 26.09.2025 | 12,78 | 12,78 | 12,73 | 12,77 | 0,85% | - |
| 24.09.2025 | 12,68 | 12,69 | 12,63 | 12,66 | 2,55% | - |
| 23.09.2025 | 12,35 | 12,44 | 12,33 | 12,35 | 0,45% | 15,00 |
| 22.09.2025 | 12,31 | 12,41 | 12,28 | 12,29 | -0,22% | 151,00 |
| 19.09.2025 | 12,25 | 12,34 | 12,23 | 12,32 | 0,22% | - |
| 18.09.2025 | 12,25 | 12,33 | 12,19 | 12,29 | 2,14% | - |
| 17.09.2025 | 12,05 | 12,05 | 12,02 | 12,03 | 0,75% | - |
| 16.09.2025 | 12,07 | 12,10 | 11,87 | 11,94 | -0,38% | - |
| 15.09.2025 | 12,02 | 12,13 | 11,89 | 11,99 | 1,29% | 58,00 |
| 11.09.2025 | 11,92 | 12,15 | 11,80 | 11,84 | -0,96% | - |
| 10.09.2025 | 11,96 | 11,96 | 11,95 | 11,95 | 1,04% | - |
| 08.09.2025 | 11,73 | 11,87 | 11,71 | 11,83 | 1,44% | - |
| 05.09.2025 | 11,67 | 11,71 | 11,59 | 11,66 | -0,04% | 161,00 |
| 04.09.2025 | 11,56 | 11,67 | 11,49 | 11,67 | 0,39% | 60,00 |
| 03.09.2025 | 11,60 | 11,62 | 11,54 | 11,62 | 0,06% | - |
| 02.09.2025 | 11,53 | 11,72 | 11,51 | 11,61 | 0,37% | 700,00 |
| 01.09.2025 | 11,55 | 11,70 | 11,44 | 11,57 | 2,50% | 640,00 |
| 29.08.2025 | 11,63 | 11,72 | 11,29 | 11,29 | -1,48% | 8,00 |
| 28.08.2025 | 11,46 | 11,57 | 11,42 | 11,46 | 1,51% | 42,00 |
| 27.08.2025 | 11,29 | 11,39 | 11,24 | 11,29 | 0,36% | 343,00 |
| 26.08.2025 | 11,25 | 11,28 | 11,23 | 11,25 | -1,36% | - |
| 25.08.2025 | 11,43 | 11,43 | 11,29 | 11,40 | -1,79% | 7,00 |
| 22.08.2025 | 11,51 | 11,65 | 11,48 | 11,61 | 1,35% | - |
| 21.08.2025 | 11,45 | 11,50 | 11,43 | 11,46 | -0,26% | - |
| 20.08.2025 | 11,57 | 11,61 | 11,44 | 11,49 | 0,28% | 50,00 |
| 19.08.2025 | 11,42 | 11,80 | 11,37 | 11,45 | 0,46% | 5.211,00 |
| 18.08.2025 | 11,32 | 11,51 | 11,30 | 11,40 | 11,52% | 907,00 |
| 15.08.2025 | 10,40 | 10,42 | 10,14 | 10,22 | -1,92% | 585,00 |
| 14.08.2025 | 10,43 | 10,46 | 10,34 | 10,42 | -1,26% | 177,00 |
| 13.08.2025 | 10,59 | 10,63 | 10,54 | 10,56 | -1,61% | - |
| 12.08.2025 | 10,68 | 10,83 | 10,56 | 10,73 | 2,85% | 505,00 |
| 11.08.2025 | 10,58 | 10,59 | 10,41 | 10,43 | -1,39% | 202,00 |
| 08.08.2025 | 10,47 | 10,61 | 10,46 | 10,58 | 2,57% | 272,00 |
| 07.08.2025 | 10,26 | 10,35 | 10,23 | 10,31 | 0,86% | - |
| 06.08.2025 | 10,20 | 10,32 | 10,18 | 10,23 | -0,46% | 15,00 |
| 05.08.2025 | 10,07 | 10,37 | 9,89 | 10,27 | 1,80% | - |
| 04.08.2025 | 9,86 | 10,09 | 9,86 | 10,09 | 3,87% | 150,00 |
| 01.08.2025 | 9,81 | 9,89 | 9,70 | 9,72 | 1,29% | 5,00 |
| 31.07.2025 | 9,79 | 9,84 | 9,59 | 9,59 | -2,41% | 1.050,00 |
| 30.07.2025 | 9,83 | 9,85 | 9,80 | 9,83 | 1,39% | - |
| 29.07.2025 | 9,67 | 9,81 | 9,60 | 9,69 | -0,36% | 230,00 |
| 28.07.2025 | 9,69 | 9,73 | 9,67 | 9,73 | 1,89% | - |
| 25.07.2025 | 9,57 | 9,65 | 9,54 | 9,55 | -2,47% | 100,00 |
| 24.07.2025 | 9,87 | 9,98 | 9,79 | 9,79 | -1,88% | 137,00 |
| 23.07.2025 | 9,85 | 10,02 | 9,81 | 9,98 | 4,87% | 507,00 |
| 22.07.2025 | 9,42 | 9,67 | 9,42 | 9,51 | 1,33% | 773,00 |
| 21.07.2025 | 9,39 | 9,47 | 9,39 | 9,39 | 0,15% | 50,00 |
| 18.07.2025 | 9,30 | 9,54 | 9,30 | 9,38 | -2,57% | 536,00 |
| 17.07.2025 | 9,58 | 9,64 | 9,53 | 9,62 | 0,20% | 82,00 |
| 16.07.2025 | 9,58 | 9,60 | 9,50 | 9,60 | -0,18% | - |
| 15.07.2025 | 9,64 | 9,74 | 9,61 | 9,62 | -1,07% | 350,00 |
| 14.07.2025 | 9,78 | 9,79 | 9,68 | 9,72 | 0,69% | 22,00 |
| 11.07.2025 | 9,70 | 9,78 | 9,60 | 9,66 | -0,29% | - |
| 10.07.2025 | 9,65 | 9,70 | 9,63 | 9,69 | -1,39% | - |
| 09.07.2025 | 9,75 | 9,88 | 9,74 | 9,82 | 1,18% | 53,00 |
| 08.07.2025 | 9,65 | 9,73 | 9,65 | 9,71 | 1,35% | - |
| 07.07.2025 | 9,59 | 9,68 | 9,57 | 9,58 | -1,31% | - |