11,403€
-4,10%
Echtzeit-Aktienkurs SUZUKI MOTOR
Bid:
Ask:
Aktienkurse zur SUZUKI MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,58 | 11,58 | 11,56 | 11,56 | -2,78% | 160,00 |
| 27.02.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 2,63% | - |
| 26.02.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,03% | - |
| 25.02.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,15% | 100,00 |
| 24.02.2025 | 11,88 | 12,09 | 11,88 | 12,09 | 0,71% | 200,00 |
| 21.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,64% | 100,00 |
| 20.02.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 2,71% | - |
| 19.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,08% | - |
| 18.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -2,63% | - |
| 17.02.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 2,75% | 430,00 |
| 14.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,29% | - |
| 13.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,03% | - |
| 12.02.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,48% | - |
| 11.02.2025 | 12,29 | 12,48 | 12,29 | 12,48 | 1,59% | 76,00 |
| 10.02.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,82% | - |
| 07.02.2025 | 12,08 | 12,08 | 12,06 | 12,06 | -0,62% | 200,00 |
| 06.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,79% | - |
| 05.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 2,12% | - |
| 04.02.2025 | 11,82 | 11,82 | 11,79 | 11,79 | 0,90% | 20,00 |
| 03.02.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 1,52% | - |
| 31.01.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,04% | - |
| 30.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,56% | - |
| 29.01.2025 | 11,52 | 11,58 | 11,51 | 11,58 | 2,07% | 205,00 |
| 28.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,18% | - |
| 27.01.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,26% | - |
| 24.01.2025 | 11,40 | 11,40 | 11,36 | 11,36 | -1,26% | 30,00 |
| 23.01.2025 | 11,33 | 11,50 | 11,33 | 11,50 | 1,86% | 50,00 |
| 22.01.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 1,67% | - |
| 21.01.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 1,42% | - |
| 20.01.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,53% | - |
| 17.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,47% | - |
| 16.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,83% | - |
| 15.01.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 0,28% | - |
| 14.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,96% | - |
| 13.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,07% | - |
| 10.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,73% | - |
| 09.01.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,01% | - |
| 08.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,37% | - |
| 07.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,17% | - |
| 06.01.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 7,58% | - |
| 03.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,00% | - |
| 02.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,78% | - |
| 30.12.2024 | 10,76 | 10,99 | 10,76 | 10,99 | -0,32% | 16,00 |
| 27.12.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 3,14% | 6,00 |
| 23.12.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 1,71% | - |
| 20.12.2024 | 10,56 | 10,56 | 10,51 | 10,51 | -2,14% | 458,00 |
| 19.12.2024 | 10,83 | 10,83 | 10,74 | 10,74 | -2,05% | 2.000,00 |
| 18.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,69% | - |
| 17.12.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -1,80% | - |
| 16.12.2024 | 10,87 | 11,09 | 10,87 | 11,09 | -0,31% | 30,00 |
| 13.12.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,90% | - |
| 12.12.2024 | 11,13 | 11,34 | 11,13 | 11,34 | 4,61% | 449,00 |
| 11.12.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 3,19% | - |
| 10.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,52% | - |
| 09.12.2024 | 10,32 | 10,56 | 10,32 | 10,56 | 3,63% | 1.000,00 |
| 06.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,68% | - |
| 05.12.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,05% | - |
| 04.12.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,24% | - |
| 03.12.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,18% | - |
| 02.12.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 2,68% | - |
| 29.11.2024 | 9,89 | 9,89 | 9,89 | 9,89 | 0,47% | - |
| 28.11.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 0,51% | - |
| 27.11.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -2,21% | - |
| 26.11.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 0,51% | - |
| 25.11.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,30% | - |
| 22.11.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -1,78% | - |
| 21.11.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 2,20% | - |
| 20.11.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,54% | - |
| 19.11.2024 | 10,01 | 10,01 | 10,01 | 10,01 | 0,40% | - |
| 18.11.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 3,88% | - |
| 15.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 14.11.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -2,80% | - |
| 13.11.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -4,48% | - |
| 12.11.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 3,50% | - |
| 11.11.2024 | 9,88 | 9,88 | 9,88 | 9,88 | 4,46% | - |
| 08.11.2024 | 9,46 | 9,46 | 9,46 | 9,46 | 5,25% | - |
| 07.11.2024 | 8,99 | 8,99 | 8,99 | 8,99 | -0,31% | - |
| 06.11.2024 | 9,02 | 9,02 | 9,02 | 9,02 | 0,74% | - |
| 05.11.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 0,56% | - |
| 04.11.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,98% | - |
| 01.11.2024 | 8,82 | 8,82 | 8,82 | 8,82 | -3,44% | - |
| 31.10.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -1,17% | - |
| 30.10.2024 | 9,24 | 9,24 | 9,24 | 9,24 | 1,78% | - |
| 29.10.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -0,79% | - |
| 28.10.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 2,42% | - |
| 25.10.2024 | 8,93 | 8,93 | 8,93 | 8,93 | -0,58% | - |
| 24.10.2024 | 8,98 | 8,98 | 8,98 | 8,98 | -1,27% | - |
| 23.10.2024 | 9,11 | 9,13 | 9,10 | 9,10 | 0,82% | 5.040,00 |
| 22.10.2024 | 9,03 | 9,03 | 9,03 | 9,03 | -1,72% | - |
| 21.10.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -1,67% | - |
| 18.10.2024 | 9,11 | 9,34 | 9,11 | 9,34 | 0,97% | 75,00 |
| 17.10.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -0,92% | - |
| 16.10.2024 | 9,34 | 9,34 | 9,34 | 9,34 | -2,30% | - |
| 15.10.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -1,02% | - |
| 14.10.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,25% | - |
| 11.10.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,69% | - |
| 10.10.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 2,03% | - |
| 09.10.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,54% | - |
| 08.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,36% | - |
| 07.10.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 0,83% | - |