11,573€
-0,19%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,35 | 11,42 | 11,32 | 11,38 | -2,75% | - |
| 03.09.2026 | 11,62 | 11,72 | 11,53 | 11,70 | 1,10% | - |
| 02.09.2026 | 11,60 | 11,60 | 11,34 | 11,57 | -2,50% | - |
| 01.09.2026 | 12,17 | 12,31 | 11,83 | 11,87 | -0,36% | - |
| 31.08.2026 | 12,01 | 12,07 | 11,89 | 11,91 | 2,94% | - |
| 28.08.2026 | 11,64 | 11,69 | 11,49 | 11,57 | 1,21% | - |
| 27.08.2026 | 11,42 | 11,47 | 11,39 | 11,44 | -0,55% | - |
| 26.08.2026 | 11,58 | 11,64 | 11,48 | 11,50 | 0,49% | - |
| 25.08.2026 | 11,43 | 11,57 | 11,31 | 11,44 | 0,06% | - |
| 24.08.2026 | 11,46 | 11,54 | 11,35 | 11,44 | 1,96% | - |
| 21.08.2026 | 11,30 | 11,38 | 11,22 | 11,22 | 2,37% | - |
| 20.08.2026 | 11,25 | 11,28 | 10,96 | 10,96 | -0,48% | - |
| 19.08.2026 | 10,95 | 11,18 | 10,92 | 11,01 | -0,65% | - |
| 18.08.2026 | 11,23 | 11,41 | 11,05 | 11,08 | -2,09% | - |
| 17.08.2026 | 11,32 | 11,40 | 11,30 | 11,32 | -0,32% | - |
| 14.08.2026 | 11,35 | 11,42 | 11,31 | 11,35 | 0,67% | - |
| 13.08.2026 | 10,87 | 11,31 | 10,87 | 11,28 | 1,92% | 39.100,00 |
| 12.08.2026 | 10,96 | 11,11 | 10,90 | 11,07 | 0,56% | - |
| 11.08.2026 | 11,02 | 11,03 | 11,00 | 11,00 | 0,03% | - |
| 10.08.2026 | 11,09 | 11,17 | 11,00 | 11,00 | 1,34% | - |
| 07.08.2026 | 10,78 | 10,92 | 10,71 | 10,86 | 0,20% | - |
| 06.08.2026 | 10,79 | 10,95 | 10,75 | 10,83 | 3,57% | - |
| 05.08.2026 | 10,36 | 10,81 | 10,32 | 10,46 | -2,09% | - |
| 04.08.2026 | 10,47 | 10,89 | 10,45 | 10,68 | -2,69% | 3.400,00 |
| 03.08.2026 | 10,83 | 10,99 | 10,61 | 10,98 | -3,36% | - |
| 31.07.2026 | 11,38 | 11,81 | 10,90 | 11,36 | -3,55% | - |
| 30.07.2026 | 11,48 | 12,05 | 11,44 | 11,78 | 4,99% | - |
| 29.07.2026 | 11,38 | 11,71 | 11,20 | 11,22 | -0,20% | 11.500,00 |
| 28.07.2026 | 11,20 | 11,38 | 11,13 | 11,24 | 4,51% | - |
| 27.07.2026 | 10,93 | 11,07 | 10,76 | 10,76 | 1,13% | - |
| 24.07.2026 | 10,55 | 10,75 | 10,50 | 10,64 | -1,80% | - |
| 23.07.2026 | 10,97 | 11,01 | 10,79 | 10,83 | -2,17% | 150,00 |
| 22.07.2026 | 11,07 | 11,14 | 11,02 | 11,07 | 0,00% | - |
| 21.07.2026 | 11,04 | 11,22 | 11,01 | 11,07 | -0,58% | - |
| 20.07.2026 | 11,22 | 11,23 | 11,14 | 11,14 | -0,45% | - |
| 17.07.2026 | 10,97 | 11,20 | 10,91 | 11,19 | 2,71% | 1.330,00 |
| 16.07.2026 | 11,06 | 11,09 | 10,85 | 10,89 | 1,73% | - |
| 15.07.2026 | 10,91 | 10,94 | 10,65 | 10,71 | -2,01% | - |
| 14.07.2026 | 10,91 | 11,03 | 10,88 | 10,93 | -1,97% | - |
| 13.07.2026 | 10,98 | 11,40 | 10,96 | 11,15 | 0,50% | - |
| 10.07.2026 | 11,02 | 11,10 | 10,72 | 11,09 | 0,91% | - |
| 09.07.2026 | 10,89 | 11,06 | 10,80 | 10,99 | -1,66% | - |
| 08.07.2026 | 11,15 | 11,18 | 10,81 | 11,18 | -1,80% | 80,00 |
| 07.07.2026 | 11,55 | 11,56 | 11,24 | 11,38 | -1,51% | - |
| 06.07.2026 | 11,58 | 11,58 | 11,48 | 11,56 | 2,68% | 13.050,00 |
| 03.07.2026 | 11,43 | 11,51 | 11,05 | 11,25 | 0,49% | 900,00 |
| 02.07.2026 | 11,18 | 11,35 | 11,03 | 11,20 | 5,21% | - |
| 01.07.2026 | 10,73 | 10,83 | 10,60 | 10,64 | -1,00% | 900,00 |
| 30.06.2026 | 10,53 | 11,11 | 10,49 | 10,75 | -0,81% | 35.000,00 |
| 29.06.2026 | 10,65 | 10,98 | 10,60 | 10,84 | 1,10% | 36.800,00 |
| 26.06.2026 | 10,60 | 10,86 | 10,59 | 10,72 | 2,07% | 9.000,00 |
| 25.06.2026 | 10,57 | 10,62 | 10,32 | 10,50 | 2,27% | - |
| 24.06.2026 | 10,29 | 10,36 | 10,20 | 10,27 | 1,48% | - |
| 23.06.2026 | 10,32 | 10,32 | 10,05 | 10,12 | -2,49% | - |
| 22.06.2026 | 10,35 | 10,47 | 10,30 | 10,38 | 0,56% | - |
| 19.06.2026 | 10,39 | 10,44 | 10,30 | 10,32 | -1,57% | 11.700,00 |
| 18.06.2026 | 10,52 | 10,57 | 10,34 | 10,49 | -0,62% | 20.900,00 |
| 17.06.2026 | 10,38 | 10,61 | 10,28 | 10,55 | 3,38% | - |
| 16.06.2026 | 10,24 | 10,30 | 10,08 | 10,21 | -1,43% | - |
| 15.06.2026 | 10,37 | 10,54 | 10,33 | 10,35 | 1,50% | - |
| 12.06.2026 | 10,00 | 10,24 | 9,99 | 10,20 | 3,24% | - |
| 11.06.2026 | 9,61 | 9,88 | 9,60 | 9,88 | 0,16% | - |
| 10.06.2026 | 9,89 | 9,98 | 9,82 | 9,86 | -0,15% | - |
| 09.06.2026 | 10,03 | 10,10 | 9,68 | 9,88 | -4,02% | - |
| 08.06.2026 | 9,99 | 10,37 | 9,99 | 10,29 | 4,94% | 5.250,00 |
| 05.06.2026 | 10,08 | 10,15 | 9,78 | 9,81 | -2,84% | 1.500,00 |
| 04.06.2026 | 10,04 | 10,75 | 9,95 | 10,10 | 0,87% | 34.044,00 |
| 03.06.2026 | 10,24 | 10,30 | 9,94 | 10,01 | -2,41% | - |
| 02.06.2026 | 10,34 | 10,44 | 10,20 | 10,26 | -2,03% | - |
| 01.06.2026 | 10,46 | 10,57 | 10,34 | 10,47 | -0,24% | - |
| 29.05.2026 | 10,73 | 10,74 | 10,43 | 10,49 | 1,33% | - |
| 28.05.2026 | 10,39 | 10,49 | 10,22 | 10,36 | 1,47% | - |
| 27.05.2026 | 10,33 | 10,37 | 10,21 | 10,21 | -1,92% | - |
| 26.05.2026 | 10,39 | 10,45 | 10,34 | 10,41 | 0,50% | - |
| 25.05.2026 | 10,31 | 10,50 | 10,23 | 10,35 | 6,79% | - |
| 22.05.2026 | 9,68 | 9,77 | 9,63 | 9,70 | 0,20% | - |
| 21.05.2026 | 9,65 | 9,69 | 9,56 | 9,68 | -0,20% | - |
| 20.05.2026 | 9,58 | 9,70 | 9,47 | 9,70 | -0,91% | - |
| 19.05.2026 | 9,78 | 9,81 | 9,69 | 9,78 | 1,41% | - |
| 18.05.2026 | 9,58 | 9,67 | 9,53 | 9,65 | -3,10% | 26.900,00 |
| 15.05.2026 | 9,93 | 10,12 | 9,90 | 9,96 | -3,22% | - |
| 14.05.2026 | 10,32 | 10,42 | 10,15 | 10,29 | 4,47% | - |
| 13.05.2026 | 9,72 | 9,90 | 9,71 | 9,85 | 2,74% | 7.650,00 |
| 12.05.2026 | 9,60 | 9,67 | 9,53 | 9,59 | -0,32% | - |
| 11.05.2026 | 9,64 | 9,67 | 9,59 | 9,62 | -2,85% | - |
| 08.05.2026 | 9,80 | 10,10 | 9,66 | 9,90 | 3,04% | - |
| 07.05.2026 | 9,74 | 9,77 | 8,99 | 9,61 | 0,80% | - |
| 06.05.2026 | 9,65 | 9,67 | 9,53 | 9,53 | -0,32% | 26.600,00 |
| 05.05.2026 | 9,63 | 9,63 | 9,54 | 9,56 | -0,48% | 12.000,00 |
| 04.05.2026 | 9,51 | 9,63 | 9,51 | 9,61 | -0,45% | - |
| 30.04.2026 | 9,28 | 9,72 | 9,23 | 9,65 | 2,27% | 44.400,00 |
| 29.04.2026 | 9,43 | 9,53 | 9,42 | 9,44 | -0,14% | - |
| 28.04.2026 | 9,66 | 9,76 | 9,35 | 9,45 | -0,36% | 9.314,00 |
| 27.04.2026 | 9,56 | 9,59 | 9,44 | 9,48 | -0,18% | 9.600,00 |
| 24.04.2026 | 9,59 | 9,68 | 9,45 | 9,50 | -1,56% | 17.600,00 |
| 23.04.2026 | 9,70 | 9,80 | 9,61 | 9,65 | -1,42% | - |
| 22.04.2026 | 9,80 | 9,80 | 9,74 | 9,79 | -0,63% | - |
| 21.04.2026 | 10,04 | 10,13 | 9,78 | 9,85 | -4,79% | - |
| 20.04.2026 | 10,15 | 10,37 | 10,11 | 10,35 | 0,47% | - |
| 17.04.2026 | 10,15 | 10,80 | 10,08 | 10,30 | 1,33% | - |