10,966$
-0,91%
Echtzeit-Aktienkurs SUZUKI MOTOR
Bid:
Ask:
Aktienkurse zur SUZUKI MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,97 | 11,01 | 10,96 | 10,97 | -0,91% | - |
| 25.07.2024 | 11,09 | 11,11 | 11,02 | 11,07 | -4,16% | - |
| 24.07.2024 | 11,49 | 11,59 | 11,49 | 11,55 | -1,87% | - |
| 23.07.2024 | 11,73 | 11,78 | 11,71 | 11,77 | 0,96% | - |
| 22.07.2024 | 11,74 | 11,74 | 11,62 | 11,65 | 0,09% | - |
| 19.07.2024 | 11,59 | 11,64 | 11,58 | 11,64 | -0,31% | - |
| 18.07.2024 | 11,73 | 11,77 | 11,67 | 11,68 | -2,00% | - |
| 17.07.2024 | 12,16 | 12,17 | 11,91 | 11,92 | -0,44% | - |
| 16.07.2024 | 11,92 | 11,97 | 11,92 | 11,97 | 0,24% | - |
| 15.07.2024 | 11,93 | 11,96 | 11,93 | 11,94 | 0,00% | - |
| 12.07.2024 | 11,91 | 11,99 | 11,90 | 11,94 | -2,74% | - |
| 11.07.2024 | 12,29 | 12,30 | 12,28 | 12,28 | 3,31% | - |
| 10.07.2024 | 11,99 | 11,99 | 11,89 | 11,89 | 4,11% | - |
| 09.07.2024 | 11,43 | 11,43 | 11,41 | 11,42 | 2,91% | - |
| 08.07.2024 | 11,11 | 11,13 | 11,09 | 11,09 | -0,99% | - |
| 05.07.2024 | 11,19 | 11,20 | 11,16 | 11,20 | 1,52% | - |
| 03.07.2024 | 10,98 | 11,04 | 10,98 | 11,04 | -2,52% | - |
| 02.07.2024 | 11,25 | 11,32 | 11,25 | 11,32 | -0,46% | - |
| 01.07.2024 | 11,45 | 11,46 | 11,36 | 11,37 | -1,40% | - |
| 28.06.2024 | 11,56 | 11,61 | 11,52 | 11,54 | 2,06% | - |
| 27.06.2024 | 11,31 | 11,32 | 11,28 | 11,30 | 0,40% | - |
| 26.06.2024 | 11,29 | 11,29 | 11,26 | 11,26 | -1,72% | - |
| 25.06.2024 | 11,40 | 11,46 | 11,40 | 11,46 | 1,57% | - |
| 24.06.2024 | 11,32 | 11,35 | 11,28 | 11,28 | -0,70% | - |
| 21.06.2024 | 11,38 | 11,38 | 11,36 | 11,36 | -1,32% | - |
| 20.06.2024 | 11,56 | 11,56 | 11,49 | 11,51 | 0,65% | - |
| 18.06.2024 | 11,39 | 11,44 | 11,39 | 11,44 | 0,60% | - |
| 17.06.2024 | 11,35 | 11,41 | 11,34 | 11,37 | -3,49% | - |
| 14.06.2024 | 11,79 | 11,79 | 11,69 | 11,78 | -0,92% | - |
| 13.06.2024 | 11,94 | 11,94 | 11,86 | 11,89 | -2,60% | - |
| 12.06.2024 | 12,26 | 12,29 | 12,16 | 12,21 | 1,14% | - |
| 11.06.2024 | 12,14 | 12,14 | 12,05 | 12,07 | 0,97% | - |
| 10.06.2024 | 11,92 | 11,95 | 11,90 | 11,95 | 0,98% | - |
| 07.06.2024 | 11,84 | 11,88 | 11,83 | 11,84 | 0,29% | - |
| 06.06.2024 | 11,81 | 11,81 | 11,78 | 11,80 | -1,06% | - |
| 05.06.2024 | 12,00 | 12,00 | 11,93 | 11,93 | 0,27% | - |
| 04.06.2024 | 11,87 | 11,97 | 11,86 | 11,90 | -0,99% | - |
| 03.06.2024 | 12,03 | 12,10 | 12,01 | 12,01 | 0,78% | - |
| 31.05.2024 | 11,93 | 11,93 | 11,83 | 11,92 | 0,43% | - |
| 30.05.2024 | 11,88 | 11,89 | 11,86 | 11,87 | 1,56% | - |
| 29.05.2024 | 11,73 | 11,73 | 11,69 | 11,69 | -2,12% | - |
| 28.05.2024 | 11,96 | 11,97 | 11,93 | 11,94 | 0,59% | - |
| 24.05.2024 | 11,84 | 11,90 | 11,84 | 11,87 | 0,79% | - |
| 23.05.2024 | 11,80 | 11,80 | 11,70 | 11,78 | 1,03% | - |
| 22.05.2024 | 11,66 | 11,68 | 11,64 | 11,66 | -1,25% | - |
| 21.05.2024 | 11,83 | 11,83 | 11,81 | 11,81 | 0,14% | - |
| 20.05.2024 | 11,76 | 11,82 | 11,76 | 11,79 | 2,78% | - |
| 17.05.2024 | 11,47 | 11,49 | 11,45 | 11,47 | 0,38% | - |
| 16.05.2024 | 11,50 | 11,50 | 11,42 | 11,43 | -4,77% | - |
| 15.05.2024 | 11,93 | 12,01 | 11,91 | 12,00 | 1,30% | - |
| 14.05.2024 | 11,81 | 11,85 | 11,80 | 11,85 | 3,92% | - |
| 13.05.2024 | 11,43 | 11,43 | 11,40 | 11,40 | -0,97% | - |
| 10.05.2024 | 11,49 | 11,51 | 11,46 | 11,51 | 0,46% | - |
| 09.05.2024 | 11,39 | 11,47 | 11,39 | 11,46 | -1,22% | - |
| 08.05.2024 | 11,60 | 11,61 | 11,60 | 11,60 | -0,41% | - |
| 07.05.2024 | 11,77 | 11,77 | 11,65 | 11,65 | -1,18% | - |
| 06.05.2024 | 11,74 | 11,79 | 11,74 | 11,78 | 0,20% | - |
| 03.05.2024 | 11,84 | 11,84 | 11,76 | 11,76 | 0,87% | - |
| 02.05.2024 | 11,64 | 11,73 | 11,60 | 11,66 | 0,50% | - |
| 30.04.2024 | 11,70 | 11,73 | 11,60 | 11,60 | -0,21% | - |
| 29.04.2024 | 11,59 | 11,67 | 11,57 | 11,63 | 0,14% | - |
| 26.04.2024 | 11,57 | 11,63 | 11,55 | 11,61 | 0,60% | - |
| 25.04.2024 | 11,50 | 11,55 | 11,45 | 11,54 | -0,66% | - |
| 24.04.2024 | 11,64 | 11,69 | 11,61 | 11,62 | 1,57% | - |
| 23.04.2024 | 11,37 | 11,48 | 11,31 | 11,44 | -0,06% | - |
| 22.04.2024 | 11,39 | 11,45 | 11,35 | 11,44 | 3,34% | - |
| 19.04.2024 | 11,16 | 11,16 | 11,07 | 11,07 | -2,34% | - |
| 18.04.2024 | 11,35 | 11,37 | 11,30 | 11,34 | -0,33% | - |
| 17.04.2024 | 11,46 | 11,47 | 11,36 | 11,38 | -1,53% | - |
| 16.04.2024 | 11,55 | 11,59 | 11,52 | 11,56 | -2,89% | - |
| 15.04.2024 | 11,94 | 11,95 | 11,82 | 11,90 | -0,64% | - |
| 12.04.2024 | 12,02 | 12,02 | 11,95 | 11,98 | 0,10% | - |
| 11.04.2024 | 11,92 | 11,96 | 11,82 | 11,96 | 0,96% | - |
| 10.04.2024 | 11,98 | 11,98 | 11,85 | 11,85 | -2,43% | - |
| 09.04.2024 | 12,12 | 12,16 | 12,10 | 12,15 | 1,19% | - |
| 08.04.2024 | 12,03 | 12,03 | 11,99 | 12,00 | 2,80% | - |
| 05.04.2024 | 11,62 | 11,68 | 11,60 | 11,68 | 0,49% | - |
| 04.04.2024 | 11,64 | 11,68 | 11,59 | 11,62 | 1,93% | - |
| 03.04.2024 | 11,42 | 11,47 | 11,40 | 11,40 | -1,87% | - |
| 02.04.2024 | 11,52 | 11,62 | 11,52 | 11,62 | -0,73% | - |
| 28.03.2024 | 11,38 | 11,78 | 11,38 | 11,70 | -74,96% | - |
| 27.03.2024 | 46,74 | 46,74 | 46,73 | 46,73 | 4,56% | - |
| 26.03.2024 | 44,68 | 44,76 | 44,67 | 44,69 | 0,17% | - |
| 25.03.2024 | 44,75 | 44,75 | 44,61 | 44,61 | -1,01% | - |
| 22.03.2024 | 45,04 | 45,07 | 44,97 | 45,07 | 3,42% | - |
| 21.03.2024 | 43,61 | 43,71 | 43,51 | 43,58 | 3,67% | - |
| 20.03.2024 | 41,90 | 42,05 | 41,86 | 42,04 | -0,36% | - |
| 19.03.2024 | 42,25 | 42,25 | 42,18 | 42,19 | -0,41% | - |
| 18.03.2024 | 42,38 | 42,43 | 42,36 | 42,37 | 2,44% | - |
| 15.03.2024 | 41,32 | 41,42 | 41,32 | 41,36 | -0,90% | - |
| 14.03.2024 | 41,76 | 41,76 | 41,58 | 41,73 | 0,30% | - |
| 13.03.2024 | 41,55 | 41,61 | 41,46 | 41,61 | -0,08% | - |
| 12.03.2024 | 41,68 | 41,70 | 41,54 | 41,64 | 0,54% | - |
| 11.03.2024 | 41,84 | 41,90 | 40,64 | 41,42 | -2,73% | - |
| 08.03.2024 | 42,58 | 42,65 | 42,34 | 42,58 | -1,67% | - |
| 07.03.2024 | 43,39 | 43,48 | 43,30 | 43,30 | -1,09% | - |
| 05.03.2024 | 43,91 | 43,95 | 43,78 | 43,78 | -0,60% | - |
| 04.03.2024 | 44,05 | 44,09 | 44,02 | 44,04 | -0,79% | - |
| 01.03.2024 | 43,96 | 44,39 | 43,96 | 44,39 | 1,50% | - |
| 29.02.2024 | 44,24 | 44,24 | 43,71 | 43,73 | 0,29% | - |