9,806€
-0,91%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,81 | 9,86 | 9,71 | 9,81 | -0,87% | - |
| 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% | - |
| 14.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -3,83% | - |
| 13.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 2,43% | 300,00 |
| 12.05.2025 | 10,72 | 11,10 | 10,72 | 11,10 | 1,69% | 700,00 |
| 09.05.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,88% | - |
| 08.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,41% | - |
| 07.05.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,64% | - |
| 06.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | - |
| 05.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,97% | - |
| 02.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 4,01% | - |
| 30.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 1,47% | - |
| 29.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 0,59% | - |
| 28.04.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,07% | - |
| 25.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,05% | - |
| 24.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,03% | - |
| 23.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,84% | - |
| 22.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,42% | 500,00 |
| 17.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,79% | - |
| 16.04.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,93% | - |
| 15.04.2025 | 10,04 | 10,23 | 10,04 | 10,23 | 6,12% | 300,00 |
| 14.04.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,19% | - |
| 11.04.2025 | 9,85 | 9,85 | 9,62 | 9,62 | -2,14% | 1.001,00 |
| 10.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 6,55% | - |
| 09.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -3,53% | - |
| 08.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -1,18% | - |
| 07.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -6,61% | 500,00 |
| 04.04.2025 | 10,52 | 10,52 | 10,37 | 10,37 | -5,17% | 10,00 |
| 03.04.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -1,22% | - |
| 02.04.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -2,43% | - |
| 01.04.2025 | 11,13 | 11,35 | 11,13 | 11,34 | 0,09% | 30,00 |
| 31.03.2025 | 11,15 | 11,33 | 11,15 | 11,33 | -0,53% | 144,00 |
| 28.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -4,92% | - |
| 27.03.2025 | 11,78 | 11,98 | 11,78 | 11,98 | 2,39% | 8,00 |
| 26.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 25.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,03% | - |
| 24.03.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -2,94% | - |
| 21.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,04% | - |
| 20.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,27% | - |
| 19.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,11% | - |
| 18.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,30% | - |
| 17.03.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 2,06% | - |
| 14.03.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,55% | - |
| 13.03.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,05% | - |
| 12.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,15% | - |
| 11.03.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,39% | - |
| 10.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,40% | - |
| 07.03.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,59% | - |
| 06.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,13% | - |
| 05.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -2,16% | - |
| 04.03.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,53% | - |
| 03.03.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 1,82% | - |
| 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% | - |