Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 9,17 | 9,50 | 9,17 | 9,50 | 0,91% | 1.000,00 |
| 29.04.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -1,53% | - |
| 28.04.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 1,31% | - |
| 27.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -0,59% | - |
| 24.04.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -3,24% | - |
| 23.04.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,20% | 80,00 |
| 22.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -2,38% | - |
| 21.04.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,80% | - |
| 20.04.2026 | 10,02 | 10,02 | 10,01 | 10,01 | -0,25% | 250,00 |
| 17.04.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -2,53% | - |
| 16.04.2026 | 10,11 | 10,30 | 10,11 | 10,30 | 4,37% | 263,00 |
| 15.04.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 1,42% | - |
| 14.04.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 1,19% | - |
| 13.04.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -0,74% | - |
| 10.04.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -1,92% | - |
| 09.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -2,48% | - |
| 08.04.2026 | 9,81 | 10,13 | 9,81 | 10,13 | 6,13% | 50,00 |
| 07.04.2026 | 9,58 | 9,58 | 9,54 | 9,54 | -4,74% | 494,00 |
| 02.04.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -1,91% | - |
| 01.04.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 0,29% | - |
| 31.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 1,65% | - |
| 30.03.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -3,52% | - |
| 27.03.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -0,24% | - |
| 26.03.2026 | 10,41 | 10,41 | 10,41 | 10,41 | -0,43% | - |
| 25.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 0,92% | - |
| 24.03.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 3,03% | - |
| 23.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,90% | 200,00 |
| 20.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,29% | - |
| 19.03.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -2,32% | - |
| 18.03.2026 | 10,64 | 10,64 | 10,57 | 10,57 | 1,29% | 400,00 |
| 17.03.2026 | 10,43 | 10,43 | 10,43 | 10,43 | -1,32% | - |
| 16.03.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -0,19% | 120,00 |
| 13.03.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -3,55% | - |
| 12.03.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -2,96% | - |
| 11.03.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,75% | - |
| 10.03.2026 | 11,13 | 11,40 | 11,13 | 11,40 | 3,45% | 3.867,00 |
| 09.03.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -3,80% | - |
| 06.03.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 05.03.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 04.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,45% | - |
| 03.03.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -5,21% | - |
| 02.03.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -6,10% | - |
| 27.02.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 3,19% | - |
| 26.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 1,06% | - |
| 25.02.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,12% | - |
| 24.02.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -3,47% | - |
| 23.02.2026 | 12,55 | 12,69 | 12,55 | 12,69 | 1,56% | 500,00 |
| 20.02.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -3,78% | - |
| 19.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,96% | - |
| 18.02.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,75% | - |
| 17.02.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -3,07% | - |
| 16.02.2026 | 12,85 | 13,04 | 12,85 | 13,04 | 0,46% | 65,00 |
| 13.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,54% | - |
| 12.02.2026 | 12,80 | 13,05 | 12,80 | 13,05 | 0,93% | 20,00 |
| 11.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 1,02% | - |
| 10.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,23% | - |
| 09.02.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -2,55% | - |
| 06.02.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 4,44% | - |
| 05.02.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -1,37% | - |
| 04.02.2026 | 11,72 | 12,00 | 11,72 | 12,00 | 2,83% | 65,00 |
| 03.02.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 3,14% | - |
| 02.02.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,18% | - |
| 30.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 0,13% | - |
| 29.01.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,98% | 159,00 |
| 28.01.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -3,07% | - |
| 27.01.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -3,42% | 50,00 |
| 26.01.2026 | 11,82 | 11,98 | 11,82 | 11,98 | -0,21% | 2.310,00 |
| 23.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,87% | - |
| 22.01.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,86% | - |
| 21.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 2,05% | - |
| 20.01.2026 | 12,29 | 12,29 | 11,97 | 11,97 | -6,52% | 800,00 |
| 19.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,43% | 200,00 |
| 16.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -2,07% | - |
| 15.01.2026 | 12,75 | 13,02 | 12,75 | 13,02 | 0,23% | 500,00 |
| 14.01.2026 | 12,78 | 12,99 | 12,78 | 12,99 | 2,81% | 150,00 |
| 13.01.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -2,77% | - |
| 12.01.2026 | 13,03 | 13,03 | 12,99 | 12,99 | 4,38% | 3.596,00 |
| 09.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,32% | - |
| 08.01.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,20% | - |
| 07.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -2,49% | - |
| 06.01.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,39% | - |
| 05.01.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 1,82% | - |
| 02.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,32% | - |
| 30.12.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,84% | - |
| 29.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,40% | - |
| 23.12.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,99% | - |
| 22.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,40% | - |
| 19.12.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,16% | - |
| 18.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,71% | - |
| 17.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,35% | - |
| 16.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,12% | - |
| 15.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,52% | - |
| 12.12.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,16% | - |
| 11.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,44% | - |
| 10.12.2025 | 12,44 | 12,53 | 12,44 | 12,53 | -1,46% | 525,00 |
| 09.12.2025 | 12,74 | 12,74 | 12,71 | 12,71 | -0,08% | 100,00 |
| 08.12.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 1,03% | - |
| 05.12.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -2,14% | - |
| 04.12.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -2,13% | - |
| 03.12.2025 | 12,95 | 13,15 | 12,95 | 13,15 | -0,15% | 37,00 |