9,548€
-2,47%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 9,77 | 9,80 | 9,49 | 9,71 | -2,49% | 120,00 |
| 03.07.2025 | 9,90 | 9,98 | 9,85 | 9,95 | 1,94% | 490,00 |
| 02.07.2025 | 9,81 | 9,82 | 9,58 | 9,76 | -0,24% | - |
| 01.07.2025 | 9,97 | 9,99 | 9,78 | 9,79 | -4,49% | 12,00 |
| 30.06.2025 | 10,32 | 10,35 | 10,22 | 10,25 | -1,87% | - |
| 27.06.2025 | 10,33 | 10,50 | 10,31 | 10,44 | 1,68% | 2,00 |
| 26.06.2025 | 10,19 | 10,32 | 10,16 | 10,27 | -0,96% | 20,00 |
| 25.06.2025 | 10,27 | 10,45 | 10,19 | 10,37 | 1,02% | 1.839,00 |
| 24.06.2025 | 10,12 | 10,27 | 10,05 | 10,27 | 1,48% | 491,00 |
| 23.06.2025 | 10,07 | 10,12 | 10,06 | 10,12 | 0,39% | - |
| 20.06.2025 | 10,16 | 10,24 | 10,07 | 10,08 | -2,39% | 150,00 |
| 19.06.2025 | 10,37 | 10,47 | 10,32 | 10,32 | -0,07% | - |
| 18.06.2025 | 10,33 | 10,37 | 10,31 | 10,33 | 1,65% | - |
| 17.06.2025 | 10,23 | 10,23 | 10,14 | 10,16 | -0,81% | - |
| 16.06.2025 | 10,25 | 10,29 | 10,23 | 10,25 | 0,61% | - |
| 13.06.2025 | 10,16 | 10,25 | 10,16 | 10,18 | 0,17% | - |
| 12.06.2025 | 10,17 | 10,21 | 10,09 | 10,17 | -0,22% | - |
| 11.06.2025 | 10,25 | 10,37 | 10,19 | 10,19 | -2,77% | 50,00 |
| 10.06.2025 | 10,36 | 10,57 | 10,21 | 10,48 | 1,23% | 65,00 |
| 09.06.2025 | 10,35 | 10,48 | 10,24 | 10,35 | 0,88% | 533,00 |
| 06.06.2025 | 10,25 | 10,35 | 10,20 | 10,26 | 3,12% | 464,00 |
| 05.06.2025 | 10,08 | 10,34 | 9,92 | 9,95 | -4,94% | 349,00 |
| 04.06.2025 | 10,50 | 10,50 | 10,42 | 10,47 | -1,99% | - |
| 03.06.2025 | 10,71 | 10,78 | 10,62 | 10,68 | -4,86% | 33,00 |
| 02.06.2025 | 11,11 | 11,29 | 11,10 | 11,23 | -1,51% | 10,00 |
| 30.05.2025 | 11,29 | 11,48 | 11,21 | 11,40 | 1,51% | 590,00 |
| 29.05.2025 | 11,37 | 11,40 | 11,17 | 11,23 | 0,47% | - |
| 28.05.2025 | 11,18 | 11,30 | 11,15 | 11,18 | -0,45% | 50,00 |
| 27.05.2025 | 11,06 | 11,24 | 11,06 | 11,23 | 1,63% | - |
| 26.05.2025 | 11,01 | 11,05 | 11,01 | 11,05 | 1,47% | - |
| 23.05.2025 | 10,94 | 11,06 | 10,80 | 10,89 | -1,52% | 16,00 |
| 22.05.2025 | 10,95 | 11,15 | 10,95 | 11,05 | 1,03% | - |
| 21.05.2025 | 11,06 | 11,14 | 10,91 | 10,94 | -2,08% | 362,00 |
| 20.05.2025 | 11,10 | 11,28 | 11,10 | 11,17 | 0,43% | 2,00 |
| 19.05.2025 | 11,16 | 11,16 | 10,99 | 11,13 | 1,95% | 1,00 |
| 16.05.2025 | 10,88 | 10,93 | 10,77 | 10,91 | 1,11% | - |
| 15.05.2025 | 10,74 | 10,85 | 10,63 | 10,79 | -1,30% | 15,00 |
| 14.05.2025 | 10,94 | 11,07 | 10,85 | 10,94 | -3,89% | 1.282,00 |
| 13.05.2025 | 11,47 | 11,49 | 11,24 | 11,38 | 1,34% | 520,00 |
| 12.05.2025 | 10,93 | 11,26 | 10,59 | 11,23 | 2,49% | 185,00 |
| 09.05.2025 | 11,02 | 11,03 | 10,92 | 10,96 | -0,20% | - |
| 08.05.2025 | 10,92 | 11,04 | 10,84 | 10,98 | -0,25% | 25,00 |
| 07.05.2025 | 10,98 | 11,07 | 10,81 | 11,01 | -2,55% | 4,00 |
| 06.05.2025 | 11,13 | 11,31 | 11,08 | 11,29 | 1,28% | 855,00 |
| 05.05.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 0,88% | - |
| 02.05.2025 | 10,89 | 11,08 | 10,70 | 11,05 | 4,37% | 937,00 |
| 30.04.2025 | 10,50 | 10,62 | 10,41 | 10,59 | 1,17% | - |
| 29.04.2025 | 10,46 | 10,47 | 10,21 | 10,47 | 0,50% | 130,00 |
| 28.04.2025 | 10,24 | 10,42 | 10,18 | 10,42 | -0,36% | 40,00 |
| 25.04.2025 | 10,37 | 10,45 | 10,35 | 10,45 | -0,48% | - |
| 24.04.2025 | 10,36 | 10,58 | 10,29 | 10,50 | 0,21% | 1,00 |
| 23.04.2025 | 10,25 | 10,55 | 10,22 | 10,48 | 2,95% | 343,00 |
| 22.04.2025 | 9,97 | 10,23 | 9,96 | 10,18 | -1,67% | 5,00 |
| 17.04.2025 | 10,33 | 10,44 | 10,29 | 10,35 | 0,63% | - |
| 16.04.2025 | 10,25 | 10,44 | 10,20 | 10,29 | -1,06% | - |
| 15.04.2025 | 10,14 | 10,44 | 10,08 | 10,40 | 5,61% | 329,00 |
| 14.04.2025 | 9,75 | 9,91 | 9,65 | 9,85 | 2,14% | 710,00 |
| 11.04.2025 | 9,75 | 9,78 | 9,36 | 9,64 | 1,30% | 202,00 |
| 10.04.2025 | 9,93 | 10,04 | 9,29 | 9,52 | -8,73% | 150,00 |
| 09.04.2025 | 9,32 | 10,44 | 9,16 | 10,43 | 9,28% | 499,00 |
| 08.04.2025 | 9,70 | 10,02 | 9,43 | 9,54 | -0,63% | 751,00 |
| 07.04.2025 | 9,96 | 9,97 | 9,50 | 9,60 | -4,89% | 3.731,00 |
| 04.04.2025 | 10,55 | 10,72 | 10,05 | 10,09 | -7,44% | 2,00 |
| 03.04.2025 | 11,02 | 11,14 | 10,84 | 10,91 | -2,85% | - |
| 02.04.2025 | 11,18 | 11,26 | 11,05 | 11,23 | -0,86% | 220,00 |
| 01.04.2025 | 11,24 | 11,85 | 11,17 | 11,32 | 0,40% | - |
| 31.03.2025 | 11,23 | 11,33 | 11,14 | 11,28 | -0,24% | 54,00 |
| 28.03.2025 | 11,49 | 11,60 | 11,30 | 11,31 | -4,19% | 46,00 |
| 27.03.2025 | 11,88 | 11,96 | 11,79 | 11,80 | 0,62% | 449,00 |
| 26.03.2025 | 11,82 | 11,82 | 11,72 | 11,73 | -0,49% | - |
| 25.03.2025 | 11,67 | 11,79 | 11,66 | 11,79 | 3,58% | 40,00 |
| 24.03.2025 | 11,33 | 11,39 | 11,31 | 11,38 | -2,26% | - |
| 21.03.2025 | 11,66 | 11,66 | 11,60 | 11,64 | -0,32% | - |
| 20.03.2025 | 11,67 | 11,73 | 11,66 | 11,68 | 0,49% | - |
| 19.03.2025 | 11,51 | 11,65 | 11,51 | 11,62 | 1,51% | - |
| 18.03.2025 | 11,38 | 11,46 | 11,35 | 11,45 | 1,10% | 27,00 |
| 17.03.2025 | 11,25 | 11,41 | 11,24 | 11,32 | 2,00% | 505,00 |
| 14.03.2025 | 11,01 | 11,18 | 10,98 | 11,10 | 1,37% | 15,00 |
| 13.03.2025 | 10,95 | 10,99 | 10,90 | 10,95 | -1,79% | - |
| 12.03.2025 | 11,07 | 11,20 | 11,05 | 11,15 | 4,18% | - |
| 11.03.2025 | 10,94 | 10,95 | 10,56 | 10,70 | -3,17% | 27,00 |
| 10.03.2025 | 11,22 | 11,30 | 11,00 | 11,05 | -2,43% | - |
| 07.03.2025 | 11,25 | 11,33 | 11,15 | 11,33 | 0,49% | - |
| 06.03.2025 | 11,43 | 11,44 | 11,26 | 11,27 | -1,36% | - |
| 05.03.2025 | 11,46 | 11,46 | 11,31 | 11,43 | -0,02% | - |