11,954$
-2,41%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,09 | 12,17 | 11,92 | 11,92 | -2,71% | - |
| 27.02.2025 | 12,52 | 12,52 | 12,25 | 12,25 | -0,01% | - |
| 26.02.2025 | 12,27 | 12,39 | 12,25 | 12,25 | -0,67% | - |
| 25.02.2025 | 12,29 | 12,33 | 12,18 | 12,33 | -0,95% | - |
| 24.02.2025 | 12,54 | 12,54 | 12,44 | 12,45 | 0,22% | - |
| 21.02.2025 | 12,50 | 12,50 | 12,38 | 12,42 | -5,44% | - |
| 20.02.2025 | 12,93 | 13,14 | 12,93 | 13,14 | 3,90% | - |
| 19.02.2025 | 12,54 | 12,65 | 12,52 | 12,65 | 0,72% | - |
| 18.02.2025 | 12,58 | 12,59 | 12,55 | 12,56 | -1,38% | - |
| 17.02.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,37% | - |
| 14.02.2025 | 12,69 | 12,69 | 12,68 | 12,68 | -0,73% | - |
| 13.02.2025 | 12,74 | 12,78 | 12,72 | 12,78 | 0,92% | - |
| 12.02.2025 | 12,66 | 12,67 | 12,63 | 12,66 | -1,71% | - |
| 11.02.2025 | 12,83 | 12,88 | 12,83 | 12,88 | 0,33% | - |
| 10.02.2025 | 12,82 | 12,84 | 12,82 | 12,84 | 2,69% | - |
| 07.02.2025 | 12,63 | 12,66 | 12,48 | 12,50 | -1,87% | - |
| 06.02.2025 | 12,75 | 12,79 | 12,74 | 12,74 | 0,38% | - |
| 05.02.2025 | 12,65 | 12,72 | 12,65 | 12,69 | 2,31% | - |
| 04.02.2025 | 12,28 | 12,45 | 12,28 | 12,41 | 1,38% | - |
| 03.02.2025 | 12,16 | 12,27 | 12,15 | 12,24 | 1,67% | - |
| 31.01.2025 | 12,14 | 12,15 | 12,00 | 12,04 | -0,81% | - |
| 30.01.2025 | 12,16 | 12,16 | 12,12 | 12,13 | 0,99% | - |
| 29.01.2025 | 12,07 | 12,10 | 12,01 | 12,02 | 0,52% | - |
| 28.01.2025 | 11,98 | 11,98 | 11,94 | 11,95 | 0,21% | - |
| 27.01.2025 | 11,95 | 12,04 | 11,92 | 11,93 | -1,30% | - |
| 24.01.2025 | 11,94 | 12,10 | 11,94 | 12,09 | 0,79% | - |
| 23.01.2025 | 11,92 | 12,00 | 11,89 | 11,99 | 1,15% | - |
| 22.01.2025 | 11,87 | 11,93 | 11,85 | 11,85 | 1,25% | - |
| 21.01.2025 | 11,63 | 11,72 | 11,63 | 11,71 | 4,84% | - |
| 17.01.2025 | 11,19 | 11,19 | 11,16 | 11,17 | -0,23% | - |
| 16.01.2025 | 11,14 | 11,20 | 11,14 | 11,19 | -1,22% | - |
| 15.01.2025 | 11,35 | 11,36 | 11,32 | 11,33 | 1,66% | - |
| 14.01.2025 | 11,16 | 11,17 | 11,14 | 11,15 | -0,45% | - |
| 13.01.2025 | 11,12 | 11,20 | 11,12 | 11,20 | 0,30% | - |
| 10.01.2025 | 11,18 | 11,23 | 11,12 | 11,16 | -5,03% | - |
| 08.01.2025 | 11,76 | 11,76 | 11,75 | 11,75 | -0,55% | - |
| 07.01.2025 | 11,98 | 11,98 | 11,81 | 11,82 | -1,82% | - |
| 06.01.2025 | 11,99 | 12,10 | 11,99 | 12,04 | 6,44% | - |
| 03.01.2025 | 11,25 | 11,32 | 11,25 | 11,31 | 0,76% | - |
| 02.01.2025 | 11,25 | 11,29 | 11,20 | 11,23 | -0,06% | - |
| 27.12.2024 | 11,37 | 11,38 | 11,23 | 11,23 | 0,05% | - |
| 23.12.2024 | 11,19 | 11,23 | 11,19 | 11,23 | 1,04% | - |
| 20.12.2024 | 11,09 | 11,20 | 11,08 | 11,11 | -1,00% | - |
| 19.12.2024 | 11,35 | 11,35 | 11,20 | 11,22 | -1,18% | - |
| 18.12.2024 | 11,59 | 11,61 | 11,35 | 11,36 | -1,23% | - |
| 17.12.2024 | 11,56 | 11,58 | 11,50 | 11,50 | 0,03% | - |
| 16.12.2024 | 11,50 | 11,50 | 11,47 | 11,50 | -1,52% | - |
| 13.12.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,21% | - |
| 12.12.2024 | 11,85 | 11,86 | 11,81 | 11,82 | 1,72% | - |
| 11.12.2024 | 11,54 | 11,64 | 11,54 | 11,62 | 4,11% | - |
| 10.12.2024 | 11,22 | 11,22 | 11,16 | 11,16 | -0,20% | - |
| 09.12.2024 | 11,05 | 11,18 | 11,05 | 11,18 | 2,55% | - |
| 06.12.2024 | 10,90 | 10,96 | 10,90 | 10,90 | 0,41% | - |
| 05.12.2024 | 10,87 | 10,88 | 10,86 | 10,86 | -1,19% | - |
| 04.12.2024 | 10,93 | 11,02 | 10,93 | 10,99 | 0,35% | - |
| 03.12.2024 | 10,97 | 10,98 | 10,94 | 10,95 | 0,65% | - |
| 02.12.2024 | 10,83 | 10,88 | 10,83 | 10,88 | 2,73% | - |
| 29.11.2024 | 10,58 | 10,61 | 10,57 | 10,59 | 1,45% | - |
| 27.11.2024 | 10,44 | 10,46 | 10,39 | 10,44 | -1,96% | - |
| 26.11.2024 | 10,63 | 10,65 | 10,63 | 10,65 | 0,72% | - |
| 25.11.2024 | 10,59 | 10,60 | 10,55 | 10,57 | -0,13% | - |
| 22.11.2024 | 10,60 | 10,60 | 10,58 | 10,58 | -2,64% | - |
| 21.11.2024 | 10,86 | 10,96 | 10,86 | 10,87 | 2,10% | - |
| 20.11.2024 | 10,62 | 10,66 | 10,62 | 10,65 | -0,58% | - |
| 19.11.2024 | 10,61 | 10,73 | 10,61 | 10,71 | 0,91% | - |
| 18.11.2024 | 10,60 | 10,61 | 10,59 | 10,61 | 3,72% | - |
| 15.11.2024 | 10,26 | 10,26 | 10,23 | 10,23 | 0,41% | - |
| 14.11.2024 | 10,28 | 10,35 | 10,19 | 10,19 | -2,77% | - |
| 13.11.2024 | 10,54 | 10,56 | 10,47 | 10,48 | -3,69% | - |
| 12.11.2024 | 10,92 | 10,97 | 10,87 | 10,88 | 1,34% | - |
| 11.11.2024 | 10,81 | 10,81 | 10,72 | 10,74 | 4,70% | - |
| 08.11.2024 | 10,26 | 10,27 | 10,25 | 10,26 | 2,99% | - |
| 07.11.2024 | 9,86 | 9,96 | 9,86 | 9,96 | 1,27% | - |
| 06.11.2024 | 9,87 | 9,87 | 9,74 | 9,83 | -2,08% | - |
| 05.11.2024 | 9,87 | 10,06 | 9,87 | 10,04 | 3,97% | - |
| 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% | - |