14,480$
-0,04%
Echtzeit-Aktienkurs SUZUKI MOTOR
Bid:
Ask:
Aktienkurse zur SUZUKI MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 14,45 | 14,51 | 14,44 | 14,49 | 1,80% | - |
| 17.09.2025 | 14,27 | 14,32 | 14,19 | 14,23 | 0,78% | - |
| 16.09.2025 | 14,10 | 14,12 | 14,08 | 14,12 | 0,09% | - |
| 15.09.2025 | 14,11 | 14,11 | 14,10 | 14,10 | 0,10% | - |
| 11.09.2025 | 14,03 | 14,11 | 14,03 | 14,09 | 0,13% | - |
| 10.09.2025 | 14,08 | 14,11 | 14,07 | 14,07 | -1,31% | - |
| 09.09.2025 | 14,18 | 14,26 | 14,18 | 14,26 | 1,83% | - |
| 08.09.2025 | 13,91 | 14,02 | 13,89 | 14,00 | 2,61% | - |
| 05.09.2025 | 13,69 | 13,70 | 13,58 | 13,65 | 0,22% | - |
| 04.09.2025 | 13,43 | 13,62 | 13,43 | 13,62 | 0,52% | - |
| 03.09.2025 | 13,51 | 13,59 | 13,48 | 13,55 | 0,33% | - |
| 02.09.2025 | 13,48 | 13,50 | 13,45 | 13,50 | 2,09% | - |
| 29.08.2025 | 13,28 | 13,28 | 13,22 | 13,23 | -1,19% | - |
| 28.08.2025 | 13,34 | 13,39 | 13,33 | 13,39 | 1,99% | - |
| 27.08.2025 | 13,03 | 13,12 | 13,03 | 13,12 | -0,19% | - |
| 26.08.2025 | 13,10 | 13,15 | 13,08 | 13,15 | -0,62% | - |
| 25.08.2025 | 13,27 | 13,27 | 13,22 | 13,23 | -2,82% | - |
| 22.08.2025 | 13,39 | 13,64 | 13,39 | 13,61 | 2,42% | - |
| 21.08.2025 | 13,34 | 13,34 | 13,28 | 13,29 | -0,71% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,35 | 13,39 | -1,72% | - |
| 19.08.2025 | 13,64 | 13,82 | 13,60 | 13,62 | 2,42% | - |
| 18.08.2025 | 13,31 | 13,32 | 13,29 | 13,30 | 9,47% | - |
| 15.08.2025 | 12,16 | 12,16 | 12,14 | 12,15 | 0,12% | - |
| 14.08.2025 | 12,15 | 12,17 | 12,12 | 12,13 | -1,70% | - |
| 13.08.2025 | 12,36 | 12,38 | 12,34 | 12,34 | -1,38% | - |
| 12.08.2025 | 12,43 | 12,53 | 12,42 | 12,52 | 3,34% | - |
| 11.08.2025 | 12,13 | 12,13 | 12,11 | 12,11 | -1,77% | - |
| 08.08.2025 | 12,24 | 12,34 | 12,24 | 12,33 | 2,87% | - |
| 07.08.2025 | 12,02 | 12,02 | 11,95 | 11,98 | 0,63% | - |
| 06.08.2025 | 11,84 | 11,91 | 11,84 | 11,91 | 2,06% | - |
| 05.08.2025 | 11,75 | 11,75 | 11,67 | 11,67 | 0,14% | - |
| 04.08.2025 | 11,58 | 11,65 | 11,58 | 11,65 | 3,62% | - |
| 01.08.2025 | 11,23 | 11,25 | 11,16 | 11,25 | 2,70% | - |
| 31.07.2025 | 11,09 | 11,09 | 10,90 | 10,95 | -2,43% | - |
| 30.07.2025 | 11,30 | 11,31 | 11,20 | 11,22 | 0,32% | - |
| 29.07.2025 | 11,20 | 11,20 | 11,15 | 11,19 | -0,73% | - |
| 28.07.2025 | 11,31 | 11,31 | 11,25 | 11,27 | 0,51% | - |
| 25.07.2025 | 11,19 | 11,21 | 11,19 | 11,21 | -2,75% | - |
| 24.07.2025 | 11,52 | 11,55 | 11,52 | 11,53 | -1,95% | - |
| 23.07.2025 | 11,71 | 11,77 | 11,69 | 11,76 | 5,34% | - |
| 22.07.2025 | 11,16 | 11,16 | 11,13 | 11,16 | 1,65% | - |
| 21.07.2025 | 10,96 | 10,99 | 10,96 | 10,98 | 0,85% | - |
| 18.07.2025 | 10,93 | 10,94 | 10,89 | 10,89 | -2,46% | - |
| 17.07.2025 | 11,12 | 11,17 | 11,12 | 11,16 | -0,02% | - |
| 16.07.2025 | 11,13 | 11,18 | 11,10 | 11,17 | 0,10% | - |
| 15.07.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -1,69% | - |
| 14.07.2025 | 11,33 | 11,35 | 11,33 | 11,35 | 0,51% | - |
| 11.07.2025 | 11,28 | 11,29 | 11,27 | 11,29 | -0,33% | - |
| 10.07.2025 | 11,29 | 11,33 | 11,28 | 11,32 | -1,43% | - |
| 09.07.2025 | 11,50 | 11,50 | 11,45 | 11,49 | 0,95% | - |
| 08.07.2025 | 11,34 | 11,38 | 11,34 | 11,38 | 1,44% | - |
| 07.07.2025 | 11,35 | 11,35 | 11,20 | 11,22 | -4,14% | - |
| 03.07.2025 | 11,68 | 11,70 | 11,68 | 11,70 | 1,51% | - |
| 02.07.2025 | 11,53 | 11,57 | 11,51 | 11,53 | -0,09% | - |
| 01.07.2025 | 11,59 | 11,61 | 11,54 | 11,54 | -4,26% | - |
| 30.06.2025 | 12,05 | 12,06 | 12,04 | 12,05 | -1,27% | - |
| 27.06.2025 | 12,17 | 12,25 | 12,17 | 12,21 | 1,56% | - |
| 26.06.2025 | 11,92 | 12,02 | 11,92 | 12,02 | 0,70% | - |
| 25.06.2025 | 11,93 | 11,94 | 11,91 | 11,93 | 1,60% | - |
| 24.06.2025 | 11,70 | 11,75 | 11,69 | 11,75 | 0,60% | - |
| 23.06.2025 | 11,62 | 11,68 | 11,61 | 11,68 | 0,56% | - |
| 20.06.2025 | 11,68 | 11,68 | 11,60 | 11,61 | -1,99% | - |
| 18.06.2025 | 11,86 | 11,91 | 11,84 | 11,85 | 1,45% | - |
| 17.06.2025 | 11,75 | 11,76 | 11,68 | 11,68 | -1,41% | - |
| 16.06.2025 | 11,86 | 11,93 | 11,84 | 11,84 | 0,75% | - |
| 13.06.2025 | 11,77 | 11,81 | 11,76 | 11,76 | -0,08% | - |
| 12.06.2025 | 11,75 | 11,77 | 11,75 | 11,77 | 0,43% | - |
| 11.06.2025 | 11,79 | 11,79 | 11,71 | 11,71 | -0,94% | - |
| 10.06.2025 | 11,83 | 11,92 | 11,80 | 11,83 | -0,01% | - |
| 09.06.2025 | 11,82 | 11,84 | 11,82 | 11,83 | 1,24% | - |
| 06.06.2025 | 11,70 | 11,71 | 11,67 | 11,68 | 1,09% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,55 | 11,56 | -3,35% | - |
| 04.06.2025 | 11,93 | 11,96 | 11,89 | 11,96 | -1,60% | - |
| 03.06.2025 | 12,15 | 12,16 | 12,13 | 12,15 | -5,24% | - |
| 02.06.2025 | 12,73 | 12,82 | 12,69 | 12,82 | 1,01% | - |
| 30.05.2025 | 12,73 | 12,73 | 12,60 | 12,69 | -0,51% | - |
| 29.05.2025 | 12,77 | 12,77 | 12,70 | 12,76 | 1,10% | - |
| 28.05.2025 | 12,66 | 12,66 | 12,62 | 12,62 | -0,81% | - |
| 27.05.2025 | 12,67 | 12,72 | 12,65 | 12,72 | 2,94% | - |
| 23.05.2025 | 12,26 | 12,38 | 12,26 | 12,36 | -0,92% | - |
| 22.05.2025 | 12,43 | 12,49 | 12,42 | 12,47 | 0,69% | - |
| 21.05.2025 | 12,46 | 12,51 | 12,38 | 12,39 | -1,60% | - |
| 20.05.2025 | 12,58 | 12,59 | 12,57 | 12,59 | 0,78% | - |
| 19.05.2025 | 12,41 | 12,49 | 12,41 | 12,49 | 2,69% | - |
| 16.05.2025 | 12,15 | 12,17 | 12,14 | 12,16 | 0,94% | - |
| 15.05.2025 | 12,04 | 12,08 | 12,00 | 12,05 | -1,32% | - |
| 14.05.2025 | 12,41 | 12,41 | 12,21 | 12,21 | -4,02% | - |
| 13.05.2025 | 12,64 | 12,73 | 12,64 | 12,72 | 2,21% | - |
| 12.05.2025 | 12,41 | 12,45 | 12,40 | 12,45 | 1,01% | - |
| 09.05.2025 | 12,39 | 12,39 | 12,30 | 12,32 | 0,00% | - |
| 08.05.2025 | 12,37 | 12,39 | 12,32 | 12,32 | -0,92% | - |
| 07.05.2025 | 12,41 | 12,47 | 12,39 | 12,44 | -0,44% | - |
| 06.05.2025 | 12,48 | 12,50 | 12,47 | 12,49 | 0,08% | - |
| 05.05.2025 | 12,46 | 12,54 | 12,46 | 12,48 | 0,06% | - |
| 02.05.2025 | 12,43 | 12,48 | 12,42 | 12,48 | 4,03% | - |
| 30.04.2025 | 11,88 | 12,00 | 11,85 | 11,99 | 1,17% | - |
| 29.04.2025 | 11,81 | 11,86 | 11,81 | 11,85 | 0,46% | - |
| 28.04.2025 | 11,72 | 11,80 | 11,70 | 11,80 | -0,69% | - |
| 25.04.2025 | 11,80 | 11,88 | 11,78 | 11,88 | -0,43% | - |
| 24.04.2025 | 11,82 | 11,93 | 11,82 | 11,93 | 2,03% | - |