12,293€
0,35%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,12% | - |
| 30.09.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,41% | - |
| 29.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,73% | - |
| 26.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,69% | - |
| 25.09.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,51% | 250,00 |
| 24.09.2025 | 12,57 | 12,77 | 12,57 | 12,77 | 4,37% | 40,00 |
| 23.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 22.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,53% | - |
| 19.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,16% | - |
| 18.09.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 1,63% | - |
| 17.09.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,13% | - |
| 16.09.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,34% | - |
| 15.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,51% | - |
| 12.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,02% | - |
| 11.09.2025 | 11,91 | 11,99 | 11,80 | 11,85 | -1,60% | - |
| 10.09.2025 | 11,85 | 12,15 | 11,85 | 12,04 | -1,35% | 956,00 |
| 09.09.2025 | 12,05 | 12,21 | 11,99 | 12,21 | 4,03% | - |
| 08.09.2025 | 11,72 | 11,80 | 11,67 | 11,73 | 1,62% | - |
| 05.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 04.09.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,35% | - |
| 03.09.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,13% | - |
| 02.09.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 01.09.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 0,04% | - |
| 29.08.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 0,71% | - |
| 28.08.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,66% | - |
| 27.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,13% | - |
| 26.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,42% | - |
| 25.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,92% | - |
| 22.08.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,48% | - |
| 21.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,92% | - |
| 20.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,97% | - |
| 19.08.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,11% | - |
| 18.08.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 8,93% | - |
| 15.08.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,19% | - |
| 14.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,38% | - |
| 13.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,09% | - |
| 12.08.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,05% | 400,00 |
| 11.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -1,18% | - |
| 08.08.2025 | 10,37 | 10,60 | 10,37 | 10,60 | 4,54% | 176,00 |
| 07.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,35% | - |
| 06.08.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 0,20% | - |
| 05.08.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 3,20% | - |
| 04.08.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 0,64% | - |
| 01.08.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 0,33% | - |
| 31.07.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,55% | - |
| 30.07.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 1,80% | - |
| 29.07.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,29% | - |
| 28.07.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 1,25% | - |
| 25.07.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -2,97% | - |
| 24.07.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,95% | - |
| 23.07.2025 | 9,73 | 9,95 | 9,73 | 9,95 | 3,69% | 75,00 |
| 22.07.2025 | 9,33 | 9,60 | 9,33 | 9,60 | 3,20% | 2.451,00 |
| 21.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,06% | - |
| 18.07.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -2,04% | - |
| 17.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,27% | - |
| 16.07.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -0,86% | - |
| 15.07.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -2,39% | - |
| 14.07.2025 | 9,69 | 9,79 | 9,69 | 9,79 | 2,15% | 994,00 |
| 11.07.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,46% | - |
| 10.07.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -1,00% | - |
| 09.07.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -1,49% | - |
| 08.07.2025 | 9,55 | 9,78 | 9,55 | 9,78 | 1,12% | 1.959,00 |
| 07.07.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 0,08% | 30,00 |
| 04.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,39% | - |
| 03.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,97% | - |
| 02.07.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -1,88% | - |
| 01.07.2025 | 9,85 | 9,90 | 9,85 | 9,90 | -4,75% | 50,00 |
| 30.06.2025 | 10,21 | 10,39 | 10,21 | 10,39 | 1,66% | 500,00 |
| 27.06.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,34% | - |
| 26.06.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -0,69% | - |
| 25.06.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 1,40% | - |
| 24.06.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,57% | - |
| 23.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,96% | - |
| 20.06.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,00% | - |
| 19.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,24% | - |
| 18.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,14% | - |
| 17.06.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -1,75% | - |
| 16.06.2025 | 10,15 | 10,30 | 10,15 | 10,30 | 2,28% | 751,00 |
| 13.06.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,20% | - |
| 12.06.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 11.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -3,33% | - |
| 10.06.2025 | 10,45 | 10,50 | 10,45 | 10,50 | 0,57% | 3.078,00 |
| 09.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 3,01% | 500,00 |
| 06.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,65% | - |
| 05.06.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -4,00% | - |
| 04.06.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -2,03% | - |
| 03.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 02.06.2025 | 11,01 | 11,20 | 11,01 | 11,20 | 0,31% | 72,00 |
| 30.05.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,80% | - |
| 29.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,53% | - |
| 28.05.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,19% | - |
| 27.05.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,55% | - |
| 26.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,69% | - |
| 23.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -2,35% | - |
| 22.05.2025 | 10,85 | 11,08 | 10,85 | 11,08 | 1,09% | 15,00 |
| 21.05.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,68% | - |
| 20.05.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -2,17% | - |
| 19.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,69% | 3,00 |
| 16.05.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 3,53% | 3,00 |
| 15.05.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -2,97% | - |