10,023$
3,75%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,87 | 10,02 | 9,87 | 10,02 | 3,72% | - |
| 04.11.2024 | 9,68 | 9,72 | 9,66 | 9,66 | -1,23% | - |
| 01.11.2024 | 9,77 | 9,83 | 9,77 | 9,78 | -1,42% | - |
| 31.10.2024 | 9,98 | 9,98 | 9,86 | 9,92 | -1,34% | - |
| 30.10.2024 | 10,07 | 10,10 | 10,05 | 10,06 | 1,26% | - |
| 29.10.2024 | 9,88 | 9,94 | 9,85 | 9,93 | -0,58% | - |
| 28.10.2024 | 9,98 | 10,01 | 9,97 | 9,99 | 1,99% | - |
| 25.10.2024 | 9,84 | 9,88 | 9,78 | 9,79 | -0,12% | - |
| 24.10.2024 | 9,78 | 9,81 | 9,76 | 9,81 | -0,33% | - |
| 23.10.2024 | 9,87 | 9,88 | 9,82 | 9,84 | -0,12% | - |
| 22.10.2024 | 9,85 | 9,86 | 9,82 | 9,85 | -1,47% | - |
| 21.10.2024 | 10,06 | 10,06 | 9,97 | 10,00 | -0,54% | - |
| 18.10.2024 | 10,04 | 10,05 | 10,02 | 10,05 | -1,48% | - |
| 17.10.2024 | 10,22 | 10,24 | 10,20 | 10,20 | -1,58% | - |
| 16.10.2024 | 10,27 | 10,37 | 10,25 | 10,37 | 0,95% | - |
| 15.10.2024 | 10,52 | 10,52 | 10,26 | 10,27 | -4,00% | - |
| 14.10.2024 | 10,70 | 10,70 | 10,69 | 10,69 | -0,53% | - |
| 11.10.2024 | 10,69 | 10,75 | 10,69 | 10,75 | -1,23% | - |
| 10.10.2024 | 10,81 | 10,89 | 10,78 | 10,89 | 1,37% | - |
| 09.10.2024 | 10,67 | 10,75 | 10,67 | 10,74 | -0,45% | - |
| 08.10.2024 | 10,75 | 10,85 | 10,75 | 10,79 | 0,13% | - |
| 07.10.2024 | 10,80 | 10,81 | 10,74 | 10,77 | -0,56% | - |
| 04.10.2024 | 10,80 | 10,83 | 10,78 | 10,83 | -0,93% | - |
| 03.10.2024 | 10,90 | 10,95 | 10,90 | 10,94 | -1,13% | - |
| 02.10.2024 | 11,03 | 11,09 | 11,00 | 11,06 | -0,65% | - |
| 01.10.2024 | 11,22 | 11,22 | 10,99 | 11,13 | 0,04% | - |
| 30.09.2024 | 11,18 | 11,18 | 11,07 | 11,13 | -1,10% | - |
| 27.09.2024 | 11,39 | 11,42 | 11,21 | 11,25 | -2,34% | - |
| 26.09.2024 | 11,46 | 11,53 | 11,39 | 11,52 | 2,31% | - |
| 25.09.2024 | 11,30 | 11,31 | 11,24 | 11,26 | -0,09% | - |
| 24.09.2024 | 11,26 | 11,28 | 11,21 | 11,27 | 1,25% | - |
| 23.09.2024 | 11,06 | 11,16 | 11,06 | 11,13 | -0,66% | - |
| 20.09.2024 | 11,22 | 11,24 | 11,14 | 11,21 | -0,32% | - |
| 19.09.2024 | 11,16 | 11,28 | 11,13 | 11,24 | 3,33% | - |
| 18.09.2024 | 10,91 | 10,97 | 10,85 | 10,88 | 1,26% | - |
| 17.09.2024 | 10,73 | 10,86 | 10,64 | 10,75 | -0,68% | - |
| 16.09.2024 | 10,84 | 10,84 | 10,82 | 10,82 | 0,20% | - |
| 13.09.2024 | 10,80 | 10,85 | 10,77 | 10,80 | -0,36% | - |
| 12.09.2024 | 10,72 | 10,85 | 10,72 | 10,84 | 1,07% | - |
| 11.09.2024 | 10,46 | 10,72 | 10,40 | 10,72 | 0,25% | - |
| 10.09.2024 | 10,74 | 10,75 | 10,66 | 10,70 | -1,00% | - |
| 09.09.2024 | 10,79 | 10,86 | 10,77 | 10,80 | 0,93% | - |
| 06.09.2024 | 11,02 | 11,05 | 10,68 | 10,70 | -4,46% | - |
| 05.09.2024 | 11,14 | 11,21 | 11,09 | 11,20 | 1,06% | - |
| 04.09.2024 | 11,05 | 11,16 | 11,05 | 11,09 | -2,15% | - |
| 03.09.2024 | 11,41 | 11,50 | 11,30 | 11,33 | -2,60% | - |
| 30.08.2024 | 11,56 | 11,68 | 11,55 | 11,63 | 0,04% | - |
| 29.08.2024 | 11,59 | 11,68 | 11,58 | 11,63 | -0,08% | - |
| 28.08.2024 | 11,62 | 11,65 | 11,56 | 11,64 | -0,14% | - |
| 27.08.2024 | 11,62 | 11,65 | 11,62 | 11,65 | 3,89% | - |
| 26.08.2024 | 11,29 | 11,30 | 11,21 | 11,22 | -3,51% | - |
| 23.08.2024 | 11,50 | 11,63 | 11,50 | 11,63 | 2,05% | - |
| 22.08.2024 | 11,51 | 11,51 | 11,38 | 11,39 | -2,53% | - |
| 21.08.2024 | 11,67 | 11,70 | 11,63 | 11,69 | -0,84% | - |
| 20.08.2024 | 11,66 | 11,79 | 11,66 | 11,79 | 1,51% | - |
| 19.08.2024 | 11,53 | 11,61 | 11,52 | 11,61 | -1,25% | - |
| 16.08.2024 | 11,76 | 11,76 | 11,66 | 11,76 | 1,78% | - |
| 15.08.2024 | 11,51 | 11,56 | 11,51 | 11,55 | 2,25% | - |
| 14.08.2024 | 11,41 | 11,43 | 11,26 | 11,30 | -0,69% | - |
| 13.08.2024 | 11,27 | 11,38 | 11,27 | 11,38 | 1,92% | - |
| 12.08.2024 | 11,10 | 11,16 | 11,10 | 11,16 | -0,23% | - |
| 09.08.2024 | 11,11 | 11,19 | 11,09 | 11,19 | 1,42% | - |
| 08.08.2024 | 10,99 | 11,07 | 10,98 | 11,03 | 1,20% | - |
| 07.08.2024 | 10,84 | 10,92 | 10,75 | 10,90 | 2,58% | - |
| 06.08.2024 | 10,60 | 10,67 | 10,57 | 10,63 | 7,24% | - |
| 05.08.2024 | 9,70 | 9,91 | 9,37 | 9,91 | -6,66% | - |
| 02.08.2024 | 10,90 | 10,90 | 10,49 | 10,62 | -6,35% | - |
| 01.08.2024 | 11,60 | 11,72 | 11,27 | 11,34 | -3,58% | - |
| 31.07.2024 | 11,75 | 11,76 | 11,61 | 11,76 | 3,23% | - |
| 30.07.2024 | 11,40 | 11,46 | 11,33 | 11,39 | 0,51% | - |
| 29.07.2024 | 11,36 | 11,36 | 11,31 | 11,33 | 3,34% | - |
| 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% | - |