12,333€
-0,62%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,35 | 12,37 | 12,28 | 12,29 | -0,98% | - |
| 01.10.2025 | 12,36 | 12,55 | 12,36 | 12,41 | 0,69% | - |
| 29.09.2025 | 12,40 | 12,50 | 12,33 | 12,33 | -1,64% | - |
| 26.09.2025 | 12,78 | 12,80 | 12,53 | 12,53 | -1,14% | 250,00 |
| 25.09.2025 | 12,55 | 12,68 | 12,47 | 12,68 | 1,08% | 10,00 |
| 24.09.2025 | 12,68 | 12,73 | 12,54 | 12,54 | 1,54% | - |
| 23.09.2025 | 12,35 | 12,36 | 12,35 | 12,35 | 1,23% | - |
| 22.09.2025 | 12,32 | 12,35 | 12,20 | 12,20 | -0,47% | - |
| 19.09.2025 | 12,25 | 12,28 | 12,24 | 12,26 | -0,24% | - |
| 18.09.2025 | 12,25 | 12,29 | 12,19 | 12,29 | 1,14% | - |
| 17.09.2025 | 12,05 | 12,15 | 11,97 | 12,15 | 1,48% | 100,00 |
| 16.09.2025 | 12,07 | 12,08 | 11,92 | 11,97 | 0,87% | - |
| 15.09.2025 | 12,02 | 12,02 | 11,87 | 11,87 | -0,98% | - |
| 12.09.2025 | 12,11 | 12,11 | 11,83 | 11,99 | 0,32% | - |
| 11.09.2025 | 11,92 | 12,00 | 11,83 | 11,95 | -0,50% | - |
| 10.09.2025 | 11,96 | 12,01 | 11,95 | 12,01 | -1,10% | - |
| 09.09.2025 | 12,05 | 12,15 | 12,03 | 12,14 | 2,19% | - |
| 08.09.2025 | 11,75 | 11,90 | 11,74 | 11,88 | 2,40% | - |
| 05.09.2025 | 11,67 | 11,71 | 11,56 | 11,61 | -0,85% | - |
| 04.09.2025 | 11,64 | 11,71 | 11,53 | 11,71 | 2,00% | - |
| 03.09.2025 | 11,60 | 11,66 | 11,48 | 11,48 | -0,09% | - |
| 02.09.2025 | 11,53 | 11,71 | 11,49 | 11,49 | 0,35% | - |
| 01.09.2025 | 11,54 | 11,57 | 11,45 | 11,45 | 1,15% | - |
| 29.08.2025 | 11,52 | 11,65 | 11,30 | 11,32 | -1,25% | - |
| 28.08.2025 | 11,46 | 11,50 | 11,42 | 11,46 | 1,51% | - |
| 27.08.2025 | 11,29 | 11,31 | 11,24 | 11,29 | 0,36% | - |
| 26.08.2025 | 11,25 | 11,34 | 11,22 | 11,25 | -1,39% | - |
| 25.08.2025 | 11,43 | 11,43 | 11,33 | 11,41 | -1,77% | - |
| 22.08.2025 | 11,51 | 11,66 | 11,48 | 11,61 | 1,37% | - |
| 21.08.2025 | 11,45 | 11,50 | 11,43 | 11,45 | -0,37% | - |
| 20.08.2025 | 11,57 | 11,61 | 11,43 | 11,50 | -0,95% | - |
| 19.08.2025 | 11,41 | 11,91 | 11,41 | 11,61 | 1,64% | 1.000,00 |
| 18.08.2025 | 11,32 | 11,43 | 11,30 | 11,42 | 9,95% | - |
| 15.08.2025 | 10,40 | 10,43 | 10,37 | 10,39 | -0,36% | - |
| 14.08.2025 | 10,44 | 10,46 | 10,40 | 10,42 | -1,20% | - |
| 13.08.2025 | 10,59 | 10,63 | 10,54 | 10,55 | -1,63% | - |
| 12.08.2025 | 10,70 | 10,76 | 10,61 | 10,73 | 2,93% | - |
| 11.08.2025 | 10,45 | 10,48 | 10,42 | 10,42 | -1,39% | - |
| 08.08.2025 | 10,47 | 10,59 | 10,47 | 10,57 | 2,46% | - |
| 07.08.2025 | 10,26 | 10,35 | 10,23 | 10,31 | 0,96% | - |
| 06.08.2025 | 10,20 | 10,25 | 10,15 | 10,22 | 1,30% | - |
| 05.08.2025 | 10,07 | 10,34 | 9,87 | 10,08 | 0,07% | - |
| 04.08.2025 | 9,86 | 10,08 | 9,86 | 10,08 | 3,69% | - |
| 01.08.2025 | 9,81 | 9,87 | 9,64 | 9,72 | 1,30% | - |
| 31.07.2025 | 9,79 | 9,79 | 9,54 | 9,59 | -2,39% | - |
| 30.07.2025 | 9,83 | 9,86 | 9,80 | 9,83 | 1,39% | - |
| 29.07.2025 | 9,67 | 9,73 | 9,66 | 9,69 | -0,36% | - |
| 28.07.2025 | 9,69 | 9,73 | 9,67 | 9,73 | 1,89% | - |
| 25.07.2025 | 9,57 | 9,60 | 9,53 | 9,55 | -2,48% | - |
| 24.07.2025 | 9,87 | 9,89 | 9,79 | 9,79 | -1,97% | - |
| 23.07.2025 | 9,85 | 10,03 | 9,81 | 9,99 | 5,14% | - |
| 22.07.2025 | 9,42 | 9,56 | 9,42 | 9,50 | 1,18% | - |
| 21.07.2025 | 9,39 | 9,41 | 9,39 | 9,39 | 0,37% | - |
| 18.07.2025 | 9,39 | 9,44 | 9,35 | 9,35 | -2,87% | - |
| 17.07.2025 | 9,58 | 9,64 | 9,57 | 9,63 | 0,28% | - |
| 16.07.2025 | 9,58 | 9,60 | 9,48 | 9,60 | -0,18% | - |
| 15.07.2025 | 9,64 | 9,65 | 9,61 | 9,62 | -1,09% | - |
| 14.07.2025 | 9,78 | 9,78 | 9,68 | 9,73 | 0,71% | - |
| 11.07.2025 | 9,70 | 9,77 | 9,62 | 9,66 | -0,29% | 30,00 |
| 10.07.2025 | 9,65 | 9,70 | 9,63 | 9,69 | -1,39% | - |
| 09.07.2025 | 9,75 | 9,83 | 9,74 | 9,82 | 1,21% | - |
| 08.07.2025 | 9,65 | 9,73 | 9,65 | 9,71 | 1,57% | 300,00 |
| 07.07.2025 | 9,59 | 9,68 | 9,56 | 9,56 | -1,55% | - |
| 04.07.2025 | 9,77 | 9,80 | 9,67 | 9,71 | -2,59% | - |
| 03.07.2025 | 9,90 | 9,97 | 9,85 | 9,96 | 2,04% | - |
| 02.07.2025 | 9,74 | 9,82 | 9,73 | 9,76 | -0,24% | - |
| 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% | - |