11,615€
-1,32%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,96 | 12,06 | 11,55 | 11,68 | -0,74% | 389,00 |
| 15.10.2026 | 11,75 | 11,79 | 11,56 | 11,77 | 2,97% | 110,00 |
| 14.10.2026 | 11,52 | 11,63 | 11,43 | 11,43 | -1,72% | - |
| 13.10.2026 | 11,67 | 11,69 | 11,55 | 11,63 | 0,95% | 30,00 |
| 12.10.2026 | 11,60 | 11,60 | 11,51 | 11,52 | 0,52% | 6,00 |
| 09.10.2026 | 11,48 | 11,58 | 11,44 | 11,46 | 0,26% | 51,00 |
| 08.10.2026 | 11,64 | 11,68 | 11,40 | 11,43 | 0,00% | 225,00 |
| 07.10.2026 | 11,46 | 11,60 | 11,37 | 11,43 | 2,30% | 64,00 |
| 06.10.2026 | 11,26 | 11,26 | 11,17 | 11,17 | 0,65% | - |
| 05.10.2026 | 11,19 | 11,28 | 11,06 | 11,10 | -0,91% | 436,00 |
| 02.10.2026 | 11,08 | 11,36 | 11,00 | 11,20 | -0,40% | 158,00 |
| 01.10.2026 | 11,20 | 11,37 | 11,09 | 11,25 | 0,65% | 107,00 |
| 30.09.2026 | 11,28 | 11,34 | 11,03 | 11,18 | 2,64% | 11,00 |
| 29.09.2026 | 10,93 | 10,93 | 10,82 | 10,89 | -1,49% | 11,00 |
| 28.09.2026 | 10,98 | 11,20 | 10,88 | 11,05 | -0,65% | 550,00 |
| 25.09.2026 | 11,08 | 11,22 | 11,03 | 11,13 | 1,30% | 5,00 |
| 24.09.2026 | 11,07 | 11,14 | 10,89 | 10,98 | -3,13% | 36,00 |
| 23.09.2026 | 11,34 | 11,44 | 11,34 | 11,34 | 2,65% | 92,00 |
| 22.09.2026 | 10,94 | 11,05 | 10,94 | 11,05 | -1,80% | 709,00 |
| 21.09.2026 | 11,38 | 11,38 | 11,25 | 11,25 | -0,02% | 12,00 |
| 18.09.2026 | 11,16 | 11,41 | 11,16 | 11,25 | -2,66% | 12,00 |
| 17.09.2026 | 11,42 | 11,68 | 11,35 | 11,56 | 2,03% | 288,00 |
| 16.09.2026 | 11,33 | 11,44 | 11,20 | 11,33 | -0,18% | 6,00 |
| 15.09.2026 | 11,53 | 11,53 | 11,20 | 11,35 | -1,26% | 98,00 |
| 14.09.2026 | 11,48 | 11,60 | 11,33 | 11,49 | -0,43% | 106,00 |
| 11.09.2026 | 11,31 | 11,56 | 11,31 | 11,54 | 3,13% | 19,00 |
| 10.09.2026 | 11,36 | 11,36 | 11,15 | 11,19 | 1,75% | 6,00 |
| 09.09.2026 | 11,30 | 11,30 | 10,96 | 11,00 | -0,90% | 42,00 |
| 08.09.2026 | 11,20 | 11,20 | 11,05 | 11,10 | -2,97% | 276,00 |
| 07.09.2026 | 11,45 | 11,56 | 11,27 | 11,44 | -1,19% | 94,00 |
| 04.09.2026 | 11,24 | 11,61 | 11,24 | 11,58 | -0,75% | 498,00 |
| 03.09.2026 | 11,51 | 11,74 | 11,51 | 11,67 | 1,00% | 23,00 |
| 02.09.2026 | 11,48 | 11,60 | 11,32 | 11,55 | -2,65% | 21,00 |
| 01.09.2026 | 12,17 | 12,18 | 11,75 | 11,87 | -1,54% | 1.224,00 |
| 31.08.2026 | 12,10 | 12,10 | 11,91 | 12,05 | 4,01% | 59,00 |
| 28.08.2026 | 11,63 | 11,72 | 11,49 | 11,59 | 1,20% | 4.603,00 |
| 27.08.2026 | 11,44 | 11,64 | 11,43 | 11,45 | -1,44% | 2,00 |
| 26.08.2026 | 11,69 | 11,73 | 11,57 | 11,62 | 1,42% | 103,00 |
| 25.08.2026 | 11,55 | 11,57 | 11,31 | 11,45 | 0,66% | 18,00 |
| 24.08.2026 | 11,57 | 11,58 | 11,34 | 11,38 | 0,04% | 262,00 |
| 21.08.2026 | 11,42 | 11,42 | 11,30 | 11,37 | 2,41% | 1,00 |
| 20.08.2026 | 11,36 | 11,36 | 10,97 | 11,11 | 0,93% | 7,00 |
| 19.08.2026 | 11,06 | 11,18 | 10,89 | 11,00 | -0,86% | 128,00 |
| 18.08.2026 | 11,23 | 11,41 | 11,05 | 11,10 | -2,25% | 17,00 |
| 17.08.2026 | 11,33 | 11,50 | 11,22 | 11,35 | -0,22% | 169,00 |
| 14.08.2026 | 11,33 | 11,52 | 11,27 | 11,38 | 0,82% | 48,00 |
| 13.08.2026 | 10,88 | 11,38 | 10,88 | 11,29 | 1,90% | 1.131,00 |
| 12.08.2026 | 10,96 | 11,20 | 10,83 | 11,08 | 0,66% | 140,00 |
| 11.08.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,02% | 14,00 |
| 10.08.2026 | 11,19 | 11,22 | 10,92 | 11,00 | 1,80% | 110,00 |
| 07.08.2026 | 10,77 | 10,99 | 10,62 | 10,81 | -0,94% | 99,00 |
| 06.08.2026 | 10,80 | 11,03 | 10,73 | 10,91 | 2,32% | 632,00 |
| 05.08.2026 | 10,36 | 10,83 | 10,23 | 10,66 | -0,21% | 423,00 |
| 04.08.2026 | 10,48 | 10,74 | 10,44 | 10,68 | -2,71% | 956,00 |
| 03.08.2026 | 10,83 | 11,10 | 10,54 | 10,98 | -3,68% | 4.332,00 |
| 31.07.2026 | 11,38 | 11,81 | 10,90 | 11,40 | -5,00% | 6.013,00 |
| 30.07.2026 | 11,47 | 12,02 | 11,37 | 12,00 | 4,19% | 328,00 |
| 29.07.2026 | 11,39 | 11,78 | 11,17 | 11,52 | 1,48% | 1.175,00 |
| 28.07.2026 | 11,20 | 11,48 | 11,05 | 11,35 | 4,95% | 881,00 |
| 27.07.2026 | 10,93 | 11,16 | 10,76 | 10,82 | 0,91% | 317,00 |
| 24.07.2026 | 10,54 | 10,75 | 10,49 | 10,72 | -0,92% | 947,00 |
| 23.07.2026 | 10,97 | 11,09 | 10,82 | 10,82 | -2,10% | 239,00 |
| 22.07.2026 | 11,06 | 11,16 | 10,95 | 11,05 | -0,25% | 205,00 |
| 21.07.2026 | 11,14 | 11,19 | 11,02 | 11,08 | -1,09% | 227,00 |
| 17.07.2026 | 10,98 | 11,20 | 10,91 | 11,20 | 2,52% | 154,00 |
| 16.07.2026 | 11,07 | 11,10 | 10,86 | 10,93 | -0,02% | 361,00 |
| 15.07.2026 | 10,91 | 10,93 | 10,91 | 10,93 | -0,27% | 290,00 |
| 14.07.2026 | 11,01 | 11,03 | 10,88 | 10,96 | -1,73% | 73,00 |
| 13.07.2026 | 11,09 | 11,50 | 10,96 | 11,15 | 0,79% | 6.478,00 |
| 10.07.2026 | 11,01 | 11,11 | 10,72 | 11,06 | 1,75% | 13,00 |
| 09.07.2026 | 11,00 | 11,03 | 10,86 | 10,87 | -1,81% | 241,00 |
| 08.07.2026 | 11,26 | 11,26 | 10,82 | 11,07 | -3,59% | 413,00 |
| 07.07.2026 | 11,67 | 11,67 | 11,36 | 11,49 | -0,61% | 28,00 |
| 06.07.2026 | 11,70 | 11,70 | 11,42 | 11,56 | 2,67% | 797,00 |
| 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 |