11,748€
1,97%
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 | 11,97 | 11,95 | 11,95 | 3,75% | - |
| 15.10.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 1,01% | - |
| 14.10.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -1,43% | - |
| 13.10.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 1,62% | - |
| 12.10.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,09% | - |
| 09.10.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,43% | - |
| 08.10.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,79% | - |
| 07.10.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 2,78% | - |
| 06.10.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 1,36% | - |
| 05.10.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 0,46% | - |
| 02.10.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,49% | - |
| 01.10.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 0,45% | - |
| 30.09.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 3,22% | - |
| 29.09.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -2,28% | - |
| 28.09.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -0,18% | - |
| 25.09.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 24.09.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -2,66% | - |
| 23.09.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 22.09.2026 | 11,05 | 11,26 | 11,05 | 11,26 | 0,99% | 500,00 |
| 21.09.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,04% | 180,00 |
| 18.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -1,28% | - |
| 17.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,80% | - |
| 16.09.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -0,84% | - |
| 15.09.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,66% | - |
| 14.09.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,66% | - |
| 11.09.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 1,21% | - |
| 10.09.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,86% | - |
| 09.09.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 08.09.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -3,23% | - |
| 07.09.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 1,96% | 1,00 |
| 04.09.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -2,69% | - |
| 03.09.2026 | 11,52 | 11,54 | 11,52 | 11,54 | 1,36% | 100,00 |
| 02.09.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -3,93% | - |
| 01.09.2026 | 12,12 | 12,12 | 11,85 | 11,85 | -0,75% | 50,00 |
| 31.08.2026 | 11,92 | 11,94 | 11,92 | 11,94 | 3,24% | 112,00 |
| 28.08.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 1,63% | - |
| 27.08.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,78% | - |
| 26.08.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 1,24% | - |
| 25.08.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -0,13% | - |
| 24.08.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 1,30% | - |
| 21.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,40% | - |
| 20.08.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 2,91% | - |
| 19.08.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -2,61% | - |
| 18.08.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,93% | - |
| 17.08.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 0,00% | - |
| 14.08.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 4,32% | - |
| 13.08.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -0,74% | - |
| 12.08.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -0,73% | - |
| 11.08.2026 | 10,93 | 10,93 | 10,93 | 10,93 | -0,50% | - |
| 10.08.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 3,00% | - |
| 07.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 06.08.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 3,38% | - |
| 05.08.2026 | 10,37 | 10,37 | 10,37 | 10,37 | -0,24% | - |
| 04.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,17% | - |
| 03.08.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -5,21% | - |
| 31.07.2026 | 11,27 | 11,33 | 11,27 | 11,33 | -5,11% | 112,00 |
| 30.07.2026 | 11,37 | 11,94 | 11,37 | 11,94 | 2,84% | 115,00 |
| 29.07.2026 | 11,31 | 11,61 | 11,31 | 11,61 | 4,69% | 671,00 |
| 28.07.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 2,54% | - |
| 27.07.2026 | 10,81 | 10,81 | 10,81 | 10,81 | 3,64% | - |
| 24.07.2026 | 10,43 | 10,43 | 10,43 | 10,43 | -3,96% | - |
| 23.07.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -0,87% | - |
| 22.07.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,37% | - |
| 21.07.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,04% | - |
| 20.07.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 1,29% | - |
| 17.07.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -0,64% | - |
| 16.07.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 1,39% | - |
| 15.07.2026 | 10,81 | 10,81 | 10,81 | 10,81 | 0,09% | 1.190,00 |
| 14.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,13% | - |
| 13.07.2026 | 10,89 | 11,27 | 10,89 | 11,27 | 3,40% | 400,00 |
| 10.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,02% | - |
| 09.07.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -4,81% | - |
| 08.07.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -1,00% | 78,00 |
| 07.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,13% | - |
| 06.07.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,79% | - |
| 03.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 2,71% | - |
| 02.07.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 4,38% | - |
| 01.07.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -1,85% | - |
| 30.06.2026 | 10,44 | 11,06 | 10,44 | 10,81 | 2,47% | 501,00 |
| 29.06.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,67% | - |
| 26.06.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,29% | - |
| 25.06.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 3,09% | - |
| 24.06.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 0,30% | - |
| 23.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,82% | - |
| 22.06.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 1,70% | 180,00 |
| 19.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,11% | - |
| 18.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,93% | - |
| 17.06.2026 | 10,49 | 10,60 | 10,49 | 10,60 | 4,64% | 1.111,00 |
| 16.06.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -3,15% | - |
| 15.06.2026 | 10,27 | 10,46 | 10,27 | 10,46 | 5,19% | 90,00 |
| 12.06.2026 | 9,94 | 9,94 | 9,94 | 9,94 | 4,63% | - |
| 11.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -3,08% | - |
| 10.06.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -0,91% | - |
| 09.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,54% | - |
| 08.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,04% | - |
| 05.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,24% | - |
| 04.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -2,12% | - |
| 03.06.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,69% | - |
| 02.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -1,45% | - |
| 01.06.2026 | 10,37 | 10,37 | 10,37 | 10,37 | -2,36% | - |