11,253€
0,47%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 11,43 | 11,50 | 11,00 | 11,26 | 0,58% | 18.106,00 |
| 02.07.2026 | 11,18 | 11,35 | 11,03 | 11,19 | 3,68% | 655,00 |
| 01.07.2026 | 10,73 | 10,90 | 10,60 | 10,79 | 2,54% | 210,00 |
| 30.06.2026 | 10,54 | 10,66 | 10,49 | 10,53 | -1,45% | 15,00 |
| 29.06.2026 | 10,75 | 10,75 | 10,55 | 10,68 | -0,33% | 5,00 |
| 26.06.2026 | 10,70 | 10,86 | 10,55 | 10,72 | 1,28% | 157,00 |
| 25.06.2026 | 10,59 | 10,66 | 10,42 | 10,58 | 3,07% | 263,00 |
| 24.06.2026 | 10,40 | 10,42 | 10,17 | 10,27 | 1,61% | 186,00 |
| 23.06.2026 | 10,32 | 10,32 | 10,05 | 10,10 | -2,63% | 321,00 |
| 22.06.2026 | 10,25 | 10,53 | 10,25 | 10,38 | -0,46% | 3,00 |
| 19.06.2026 | 10,49 | 10,54 | 10,30 | 10,42 | -1,37% | 111,00 |
| 18.06.2026 | 10,51 | 10,58 | 10,23 | 10,57 | 0,02% | 4.505,00 |
| 17.06.2026 | 10,28 | 10,71 | 10,28 | 10,57 | 3,07% | 173,00 |
| 16.06.2026 | 10,24 | 10,35 | 10,03 | 10,25 | -2,17% | 3.640,00 |
| 15.06.2026 | 10,27 | 10,58 | 10,27 | 10,48 | 2,29% | 386,00 |
| 12.06.2026 | 10,00 | 10,32 | 9,94 | 10,24 | 5,15% | 318,00 |
| 11.06.2026 | 9,61 | 9,86 | 9,60 | 9,74 | -1,54% | 402,00 |
| 10.06.2026 | 9,89 | 10,08 | 9,79 | 9,89 | 2,55% | 423,00 |
| 09.06.2026 | 9,93 | 10,08 | 9,61 | 9,65 | -6,25% | 205,00 |
| 08.06.2026 | 10,00 | 10,41 | 9,99 | 10,29 | 4,23% | 675,00 |
| 05.06.2026 | 10,01 | 10,15 | 9,81 | 9,87 | -1,08% | 1.471,00 |
| 04.06.2026 | 10,14 | 10,14 | 9,98 | 9,98 | -2,01% | 11,00 |
| 03.06.2026 | 10,30 | 10,30 | 9,96 | 10,19 | -0,73% | 39,00 |
| 02.06.2026 | 10,44 | 10,44 | 10,20 | 10,26 | -1,70% | 2,00 |
| 01.06.2026 | 10,57 | 10,58 | 10,36 | 10,44 | -1,65% | 28,00 |
| 29.05.2026 | 10,73 | 10,74 | 10,58 | 10,61 | 2,14% | 88,00 |
| 28.05.2026 | 10,29 | 10,49 | 10,23 | 10,39 | 0,53% | 45,00 |
| 27.05.2026 | 10,40 | 10,40 | 10,21 | 10,34 | -0,98% | 115,00 |
| 26.05.2026 | 10,37 | 10,55 | 10,27 | 10,44 | 0,63% | 496,00 |
| 25.05.2026 | 10,31 | 10,50 | 10,23 | 10,37 | 6,99% | 616,00 |
| 22.05.2026 | 9,68 | 9,77 | 9,58 | 9,70 | 1,27% | 9,00 |
| 21.05.2026 | 9,75 | 9,75 | 9,50 | 9,57 | 1,01% | 104,00 |
| 20.05.2026 | 9,59 | 9,67 | 9,48 | 9,48 | -2,92% | 4,00 |
| 19.05.2026 | 9,80 | 9,80 | 9,65 | 9,76 | 2,04% | 358,00 |
| 18.05.2026 | 9,65 | 9,65 | 9,50 | 9,57 | -3,75% | 3.249,00 |
| 15.05.2026 | 10,03 | 10,16 | 9,82 | 9,94 | -2,41% | 87,00 |
| 14.05.2026 | 10,43 | 10,51 | 10,12 | 10,19 | 6,12% | 4.692,00 |
| 12.05.2026 | 9,65 | 9,71 | 9,59 | 9,60 | -0,02% | 33,00 |
| 11.05.2026 | 9,74 | 9,74 | 9,59 | 9,60 | -2,49% | 376,00 |
| 08.05.2026 | 9,90 | 9,93 | 9,71 | 9,85 | 2,72% | 51,00 |
| 07.05.2026 | 9,74 | 9,83 | 9,58 | 9,58 | -0,67% | 140,00 |
| 06.05.2026 | 9,65 | 9,75 | 9,55 | 9,65 | 0,46% | 13,00 |
| 05.05.2026 | 9,73 | 9,73 | 9,53 | 9,61 | -0,28% | 11,00 |
| 04.05.2026 | 9,60 | 9,70 | 9,50 | 9,63 | 3,86% | 407,00 |
| 30.04.2026 | 9,30 | 9,30 | 9,23 | 9,27 | -1,61% | 1.367,00 |
| 29.04.2026 | 9,43 | 9,43 | 9,42 | 9,43 | 0,17% | - |
| 28.04.2026 | 9,66 | 9,76 | 9,32 | 9,41 | -0,92% | 6.643,00 |
| 27.04.2026 | 9,65 | 9,65 | 9,44 | 9,50 | -1,22% | 124,00 |
| 24.04.2026 | 9,68 | 9,68 | 9,58 | 9,61 | 0,00% | 8,00 |
| 23.04.2026 | 9,70 | 9,84 | 9,61 | 9,61 | -1,21% | 32.071,00 |
| 22.04.2026 | 9,80 | 9,84 | 9,73 | 9,73 | -1,36% | 409,00 |
| 21.04.2026 | 10,03 | 10,13 | 9,78 | 9,87 | -2,31% | 18.100,00 |
| 20.04.2026 | 10,15 | 10,25 | 10,04 | 10,10 | -1,40% | 85,00 |
| 17.04.2026 | 10,25 | 10,25 | 10,08 | 10,24 | 0,37% | 246,00 |
| 16.04.2026 | 10,22 | 10,24 | 10,17 | 10,21 | 1,61% | - |
| 15.04.2026 | 9,97 | 10,14 | 9,94 | 10,04 | 1,44% | 32,00 |
| 14.04.2026 | 9,83 | 10,00 | 9,83 | 9,90 | 1,95% | 47,00 |
| 13.04.2026 | 9,84 | 9,86 | 9,66 | 9,71 | -1,16% | 160,00 |
| 10.04.2026 | 9,80 | 9,89 | 9,69 | 9,83 | -2,13% | 26,00 |
| 09.04.2026 | 10,10 | 10,10 | 9,90 | 10,04 | -0,82% | 633,00 |
| 08.04.2026 | 10,02 | 10,27 | 9,88 | 10,12 | 5,91% | 1.528,00 |
| 07.04.2026 | 9,56 | 9,56 | 9,44 | 9,56 | -5,25% | 194,00 |
| 02.04.2026 | 10,14 | 10,22 | 10,08 | 10,09 | -2,32% | 155,00 |
| 01.04.2026 | 10,32 | 10,41 | 10,07 | 10,33 | 0,19% | 49,00 |
| 31.03.2026 | 10,41 | 10,41 | 10,20 | 10,31 | 2,43% | 5,00 |
| 30.03.2026 | 10,12 | 10,31 | 10,06 | 10,06 | -1,69% | 74,00 |
| 27.03.2026 | 10,40 | 10,44 | 10,21 | 10,24 | -1,35% | 1.184,00 |
| 26.03.2026 | 10,53 | 10,53 | 10,31 | 10,38 | -1,71% | 54,00 |
| 25.03.2026 | 10,53 | 10,70 | 10,48 | 10,56 | 0,50% | 50,00 |
| 24.03.2026 | 10,50 | 10,59 | 10,41 | 10,50 | -0,73% | 8,00 |
| 23.03.2026 | 10,16 | 10,70 | 9,96 | 10,58 | 1,51% | 1.510,00 |
| 20.03.2026 | 10,58 | 10,58 | 10,42 | 10,42 | 0,70% | 47,00 |
| 19.03.2026 | 10,50 | 10,50 | 10,26 | 10,35 | -1,33% | 46,00 |
| 18.03.2026 | 10,75 | 10,90 | 10,48 | 10,49 | -1,85% | 3.279,00 |
| 17.03.2026 | 10,55 | 10,73 | 10,55 | 10,69 | 1,66% | - |
| 16.03.2026 | 10,55 | 10,64 | 10,36 | 10,51 | -2,07% | 741,00 |
| 13.03.2026 | 10,65 | 10,92 | 10,58 | 10,74 | -1,83% | 468,00 |
| 12.03.2026 | 11,10 | 11,18 | 10,90 | 10,94 | -4,35% | 311,00 |
| 11.03.2026 | 11,44 | 11,50 | 11,26 | 11,43 | 1,15% | 439,00 |
| 10.03.2026 | 11,28 | 11,38 | 11,28 | 11,30 | 0,47% | - |
| 09.03.2026 | 11,25 | 11,39 | 11,25 | 11,25 | -2,00% | 2.002,00 |
| 06.03.2026 | 11,61 | 11,66 | 11,37 | 11,48 | 1,80% | 283,00 |
| 05.03.2026 | 11,41 | 11,60 | 11,18 | 11,28 | -3,90% | 312,00 |
| 04.03.2026 | 11,40 | 11,92 | 11,40 | 11,74 | 3,85% | 428,00 |
| 03.03.2026 | 11,41 | 11,50 | 10,94 | 11,30 | -8,04% | 143,00 |
| 02.03.2026 | 12,08 | 12,30 | 11,96 | 12,29 | -3,95% | 458,00 |
| 27.02.2026 | 12,92 | 12,96 | 12,75 | 12,79 | 2,36% | 240,00 |
| 26.02.2026 | 12,54 | 12,62 | 12,45 | 12,50 | 0,95% | - |
| 25.02.2026 | 12,32 | 12,40 | 12,31 | 12,38 | -0,24% | - |
| 24.02.2026 | 12,33 | 12,42 | 12,26 | 12,41 | -1,96% | 211,00 |
| 23.02.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,50% | - |
| 20.02.2026 | 12,61 | 12,67 | 12,53 | 12,60 | -3,00% | - |
| 19.02.2026 | 13,09 | 13,09 | 12,90 | 12,99 | 1,25% | 21,00 |
| 18.02.2026 | 12,84 | 12,97 | 12,79 | 12,83 | 0,31% | 1,00 |
| 17.02.2026 | 12,74 | 12,87 | 12,70 | 12,79 | -1,54% | 13,00 |
| 16.02.2026 | 12,95 | 13,05 | 12,76 | 12,99 | -1,78% | 261,00 |
| 13.02.2026 | 13,07 | 13,24 | 13,04 | 13,22 | 1,38% | - |
| 12.02.2026 | 12,89 | 13,05 | 12,79 | 13,04 | 0,08% | - |
| 11.02.2026 | 13,03 | 13,14 | 13,00 | 13,03 | 1,22% | 68,00 |
| 10.02.2026 | 12,91 | 13,05 | 12,69 | 12,87 | 5,75% | 847,00 |