9,806€
0,19%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,74 | 9,82 | 9,73 | 9,81 | 0,20% | - |
| 01.07.2025 | 9,87 | 9,89 | 9,79 | 9,79 | -4,47% | - |
| 30.06.2025 | 10,32 | 10,35 | 10,22 | 10,25 | -1,89% | - |
| 27.06.2025 | 10,33 | 10,47 | 10,31 | 10,44 | 1,70% | - |
| 26.06.2025 | 10,19 | 10,27 | 10,16 | 10,27 | 0,33% | - |
| 25.06.2025 | 10,27 | 10,31 | 10,23 | 10,23 | 1,19% | - |
| 24.06.2025 | 10,12 | 10,13 | 10,05 | 10,11 | 0,10% | - |
| 23.06.2025 | 10,07 | 10,12 | 10,03 | 10,10 | 0,45% | - |
| 20.06.2025 | 10,16 | 10,19 | 10,06 | 10,06 | -2,82% | - |
| 19.06.2025 | 10,37 | 10,45 | 10,35 | 10,35 | 0,29% | - |
| 18.06.2025 | 10,34 | 10,37 | 10,31 | 10,32 | 1,52% | - |
| 17.06.2025 | 10,23 | 10,23 | 10,14 | 10,17 | -0,83% | - |
| 16.06.2025 | 10,25 | 10,29 | 10,23 | 10,25 | 0,64% | - |
| 13.06.2025 | 10,16 | 10,25 | 10,16 | 10,19 | 0,20% | - |
| 12.06.2025 | 10,17 | 10,21 | 10,09 | 10,17 | -0,32% | - |
| 11.06.2025 | 10,25 | 10,31 | 10,19 | 10,20 | -1,47% | - |
| 10.06.2025 | 10,36 | 10,44 | 10,26 | 10,35 | 0,02% | - |
| 09.06.2025 | 10,35 | 10,39 | 10,30 | 10,35 | 0,96% | - |
| 06.06.2025 | 10,24 | 10,29 | 10,20 | 10,25 | 1,46% | 300,00 |
| 05.06.2025 | 10,08 | 10,34 | 10,07 | 10,10 | -3,58% | - |
| 04.06.2025 | 10,49 | 10,50 | 10,42 | 10,48 | -1,89% | - |
| 03.06.2025 | 10,71 | 10,75 | 10,62 | 10,68 | -4,94% | - |
| 02.06.2025 | 11,11 | 11,24 | 11,10 | 11,24 | 0,46% | - |
| 30.05.2025 | 11,29 | 11,35 | 11,10 | 11,18 | -0,40% | - |
| 29.05.2025 | 11,37 | 11,40 | 11,17 | 11,23 | 0,38% | - |
| 28.05.2025 | 11,18 | 11,22 | 11,15 | 11,19 | -0,45% | - |
| 27.05.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 2,00% | - |
| 26.05.2025 | 11,01 | 11,05 | 10,97 | 11,02 | 1,17% | - |
| 23.05.2025 | 10,94 | 10,98 | 10,80 | 10,89 | -1,49% | - |
| 22.05.2025 | 10,95 | 11,08 | 10,95 | 11,05 | 1,08% | - |
| 21.05.2025 | 11,06 | 11,07 | 10,91 | 10,94 | -2,15% | - |
| 20.05.2025 | 11,10 | 11,21 | 11,10 | 11,18 | 0,33% | - |
| 19.05.2025 | 11,17 | 11,17 | 11,02 | 11,14 | 1,97% | - |
| 16.05.2025 | 10,88 | 10,93 | 10,79 | 10,92 | 1,20% | - |
| 15.05.2025 | 10,73 | 10,82 | 10,70 | 10,79 | -1,30% | - |
| 14.05.2025 | 11,06 | 11,13 | 10,90 | 10,94 | -3,77% | - |
| 13.05.2025 | 11,48 | 11,49 | 11,31 | 11,36 | 6,00% | - |
| 12.05.2025 | 10,93 | 11,25 | 10,59 | 10,72 | -2,17% | - |
| 09.05.2025 | 11,02 | 11,03 | 10,92 | 10,96 | -0,14% | - |
| 08.05.2025 | 10,92 | 11,04 | 10,88 | 10,97 | -0,29% | - |
| 07.05.2025 | 10,97 | 11,05 | 10,91 | 11,01 | 0,25% | - |
| 06.05.2025 | 11,01 | 11,03 | 10,97 | 10,98 | -0,43% | - |
| 05.05.2025 | 10,95 | 11,14 | 10,94 | 11,03 | -0,18% | - |
| 02.05.2025 | 10,89 | 11,05 | 10,75 | 11,05 | 4,30% | - |
| 30.04.2025 | 10,53 | 10,59 | 10,41 | 10,59 | 1,70% | - |
| 29.04.2025 | 10,39 | 10,43 | 10,34 | 10,41 | 0,63% | - |
| 28.04.2025 | 10,24 | 10,36 | 10,24 | 10,35 | -1,15% | - |
| 25.04.2025 | 10,37 | 10,47 | 10,35 | 10,47 | -0,33% | - |
| 24.04.2025 | 10,36 | 10,50 | 10,29 | 10,50 | 1,69% | - |
| 23.04.2025 | 10,25 | 10,41 | 10,24 | 10,33 | 1,42% | - |
| 22.04.2025 | 9,97 | 10,23 | 9,96 | 10,18 | -1,64% | - |
| 17.04.2025 | 10,33 | 10,44 | 10,29 | 10,35 | 0,63% | - |
| 16.04.2025 | 10,25 | 10,44 | 10,21 | 10,29 | 0,74% | - |
| 15.04.2025 | 10,14 | 10,42 | 10,10 | 10,21 | 3,89% | - |
| 14.04.2025 | 9,75 | 9,88 | 9,65 | 9,83 | 1,96% | - |
| 11.04.2025 | 9,75 | 9,78 | 9,37 | 9,64 | 1,41% | - |
| 10.04.2025 | 9,93 | 10,04 | 9,29 | 9,51 | -8,94% | - |
| 09.04.2025 | 9,32 | 10,79 | 9,16 | 10,44 | 9,48% | - |
| 08.04.2025 | 9,70 | 10,02 | 9,43 | 9,54 | -4,42% | - |
| 07.04.2025 | 9,96 | 10,38 | 9,52 | 9,98 | -1,21% | - |
| 04.04.2025 | 10,55 | 10,67 | 10,06 | 10,10 | -6,45% | - |
| 03.04.2025 | 11,02 | 11,14 | 10,72 | 10,80 | -3,79% | - |
| 02.04.2025 | 11,17 | 11,26 | 11,12 | 11,22 | -0,95% | - |
| 01.04.2025 | 11,24 | 11,34 | 11,17 | 11,33 | 0,47% | - |
| 31.03.2025 | 11,23 | 11,29 | 11,15 | 11,28 | -0,22% | - |
| 28.03.2025 | 11,49 | 11,50 | 11,30 | 11,30 | -4,24% | - |
| 27.03.2025 | 11,88 | 11,90 | 11,79 | 11,80 | 0,61% | - |
| 26.03.2025 | 11,82 | 11,82 | 11,72 | 11,73 | -0,51% | - |
| 25.03.2025 | 11,66 | 11,79 | 11,65 | 11,79 | 3,60% | - |
| 24.03.2025 | 11,33 | 11,39 | 11,31 | 11,38 | -2,25% | - |
| 21.03.2025 | 11,66 | 11,66 | 11,60 | 11,64 | -0,32% | - |
| 20.03.2025 | 11,67 | 11,71 | 11,59 | 11,68 | 0,40% | - |
| 19.03.2025 | 11,51 | 11,65 | 11,51 | 11,63 | 2,27% | - |
| 18.03.2025 | 11,38 | 11,46 | 11,33 | 11,37 | 0,52% | - |
| 17.03.2025 | 11,25 | 11,35 | 11,24 | 11,31 | 2,01% | - |
| 14.03.2025 | 11,01 | 11,14 | 10,98 | 11,09 | 1,28% | - |
| 13.03.2025 | 10,95 | 10,99 | 10,90 | 10,95 | -1,66% | - |
| 12.03.2025 | 11,07 | 11,20 | 11,05 | 11,14 | 3,99% | - |
| 11.03.2025 | 10,94 | 10,95 | 10,63 | 10,71 | -3,08% | - |
| 10.03.2025 | 11,22 | 11,23 | 11,00 | 11,05 | -2,57% | - |
| 07.03.2025 | 11,25 | 11,34 | 11,15 | 11,34 | 0,71% | - |
| 06.03.2025 | 11,43 | 11,44 | 11,26 | 11,26 | -1,46% | - |
| 05.03.2025 | 11,46 | 11,46 | 11,31 | 11,43 | -0,03% | - |
| 04.03.2025 | 11,68 | 11,69 | 11,39 | 11,43 | -2,46% | - |
| 03.03.2025 | 11,78 | 11,93 | 11,71 | 11,72 | 0,54% | 500,00 |
| 28.02.2025 | 11,69 | 11,73 | 11,23 | 11,66 | -0,96% | - |
| 27.02.2025 | 12,01 | 12,03 | 11,76 | 11,77 | 0,78% | - |
| 26.02.2025 | 11,67 | 11,80 | 11,64 | 11,68 | -0,43% | 100,00 |
| 25.02.2025 | 11,73 | 11,78 | 11,57 | 11,73 | -1,03% | - |
| 24.02.2025 | 11,96 | 12,00 | 11,85 | 11,85 | 0,02% | - |
| 21.02.2025 | 11,92 | 12,01 | 11,83 | 11,85 | -5,44% | - |
| 20.02.2025 | 12,41 | 12,53 | 12,30 | 12,53 | 3,17% | 2.000,00 |
| 19.02.2025 | 12,11 | 12,15 | 11,99 | 12,15 | 1,04% | - |
| 18.02.2025 | 12,12 | 12,15 | 12,02 | 12,02 | -1,03% | - |
| 17.02.2025 | 12,13 | 12,16 | 12,11 | 12,15 | 0,50% | - |
| 14.02.2025 | 12,12 | 12,14 | 12,06 | 12,09 | -1,21% | 44,00 |
| 13.02.2025 | 12,17 | 12,29 | 12,10 | 12,23 | 0,41% | - |
| 12.02.2025 | 12,28 | 12,29 | 12,14 | 12,18 | -1,99% | - |
| 11.02.2025 | 12,46 | 12,47 | 12,37 | 12,43 | -0,22% | - |
| 10.02.2025 | 12,40 | 12,47 | 12,39 | 12,46 | 2,98% | - |