11,927$
0,48%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,93 | 11,93 | 11,83 | 11,92 | 0,43% | - |
| 30.05.2024 | 11,88 | 11,89 | 11,86 | 11,87 | 1,56% | - |
| 29.05.2024 | 11,73 | 11,73 | 11,69 | 11,69 | -2,12% | - |
| 28.05.2024 | 11,96 | 11,97 | 11,93 | 11,94 | 0,59% | - |
| 24.05.2024 | 11,84 | 11,90 | 11,84 | 11,87 | 0,79% | - |
| 23.05.2024 | 11,80 | 11,80 | 11,70 | 11,78 | 1,03% | - |
| 22.05.2024 | 11,66 | 11,68 | 11,64 | 11,66 | -1,25% | - |
| 21.05.2024 | 11,83 | 11,83 | 11,81 | 11,81 | 0,14% | - |
| 20.05.2024 | 11,76 | 11,82 | 11,76 | 11,79 | 2,78% | - |
| 17.05.2024 | 11,47 | 11,49 | 11,45 | 11,47 | 0,38% | - |
| 16.05.2024 | 11,50 | 11,50 | 11,42 | 11,43 | -4,77% | - |
| 15.05.2024 | 11,93 | 12,01 | 11,91 | 12,00 | 1,30% | - |
| 14.05.2024 | 11,81 | 11,85 | 11,80 | 11,85 | 3,92% | - |
| 13.05.2024 | 11,43 | 11,43 | 11,40 | 11,40 | -0,97% | - |
| 10.05.2024 | 11,49 | 11,51 | 11,46 | 11,51 | 0,46% | - |
| 09.05.2024 | 11,39 | 11,47 | 11,39 | 11,46 | -1,22% | - |
| 08.05.2024 | 11,60 | 11,61 | 11,60 | 11,60 | -0,41% | - |
| 07.05.2024 | 11,77 | 11,77 | 11,65 | 11,65 | -1,18% | - |
| 06.05.2024 | 11,74 | 11,79 | 11,74 | 11,78 | 0,20% | - |
| 03.05.2024 | 11,84 | 11,84 | 11,76 | 11,76 | 0,87% | - |
| 02.05.2024 | 11,64 | 11,73 | 11,60 | 11,66 | 0,50% | - |
| 30.04.2024 | 11,70 | 11,73 | 11,60 | 11,60 | -0,21% | - |
| 29.04.2024 | 11,59 | 11,67 | 11,57 | 11,63 | 0,14% | - |
| 26.04.2024 | 11,57 | 11,63 | 11,55 | 11,61 | 0,60% | - |
| 25.04.2024 | 11,50 | 11,55 | 11,45 | 11,54 | -0,66% | - |
| 24.04.2024 | 11,64 | 11,69 | 11,61 | 11,62 | 1,57% | - |
| 23.04.2024 | 11,37 | 11,48 | 11,31 | 11,44 | -0,06% | - |
| 22.04.2024 | 11,39 | 11,45 | 11,35 | 11,44 | 3,34% | - |
| 19.04.2024 | 11,16 | 11,16 | 11,07 | 11,07 | -2,34% | - |
| 18.04.2024 | 11,35 | 11,37 | 11,30 | 11,34 | -0,33% | - |
| 17.04.2024 | 11,46 | 11,47 | 11,36 | 11,38 | -1,53% | - |
| 16.04.2024 | 11,55 | 11,59 | 11,52 | 11,56 | -2,89% | - |
| 15.04.2024 | 11,94 | 11,95 | 11,82 | 11,90 | -0,64% | - |
| 12.04.2024 | 12,02 | 12,02 | 11,95 | 11,98 | 0,10% | - |
| 11.04.2024 | 11,92 | 11,96 | 11,82 | 11,96 | 0,96% | - |
| 10.04.2024 | 11,98 | 11,98 | 11,85 | 11,85 | -2,43% | - |
| 09.04.2024 | 12,12 | 12,16 | 12,10 | 12,15 | 1,19% | - |
| 08.04.2024 | 12,03 | 12,03 | 11,99 | 12,00 | 2,80% | - |
| 05.04.2024 | 11,62 | 11,68 | 11,60 | 11,68 | 0,49% | - |
| 04.04.2024 | 11,64 | 11,68 | 11,59 | 11,62 | 1,93% | - |
| 03.04.2024 | 11,42 | 11,47 | 11,40 | 11,40 | -1,87% | - |
| 02.04.2024 | 11,52 | 11,62 | 11,52 | 11,62 | -0,73% | - |
| 28.03.2024 | 11,38 | 11,78 | 11,38 | 11,70 | -74,96% | - |
| 27.03.2024 | 46,74 | 46,74 | 46,73 | 46,73 | 4,56% | - |
| 26.03.2024 | 44,68 | 44,76 | 44,67 | 44,69 | 0,17% | - |
| 25.03.2024 | 44,75 | 44,75 | 44,61 | 44,61 | -1,01% | - |
| 22.03.2024 | 45,04 | 45,07 | 44,97 | 45,07 | 3,42% | - |
| 21.03.2024 | 43,61 | 43,71 | 43,51 | 43,58 | 3,67% | - |
| 20.03.2024 | 41,90 | 42,05 | 41,86 | 42,04 | -0,36% | - |
| 19.03.2024 | 42,25 | 42,25 | 42,18 | 42,19 | -0,41% | - |
| 18.03.2024 | 42,38 | 42,43 | 42,36 | 42,37 | 2,44% | - |
| 15.03.2024 | 41,32 | 41,42 | 41,32 | 41,36 | -0,90% | - |
| 14.03.2024 | 41,76 | 41,76 | 41,58 | 41,73 | 0,30% | - |
| 13.03.2024 | 41,55 | 41,61 | 41,46 | 41,61 | -0,08% | - |
| 12.03.2024 | 41,68 | 41,70 | 41,54 | 41,64 | 0,54% | - |
| 11.03.2024 | 41,84 | 41,90 | 40,64 | 41,42 | -2,73% | - |
| 08.03.2024 | 42,58 | 42,65 | 42,34 | 42,58 | -1,67% | - |
| 07.03.2024 | 43,39 | 43,48 | 43,30 | 43,30 | -1,09% | - |
| 05.03.2024 | 43,91 | 43,95 | 43,78 | 43,78 | -0,60% | - |
| 04.03.2024 | 44,05 | 44,09 | 44,02 | 44,04 | -0,79% | - |
| 01.03.2024 | 43,96 | 44,39 | 43,96 | 44,39 | 1,50% | - |
| 29.02.2024 | 44,24 | 44,24 | 43,71 | 43,73 | 0,29% | - |
| 28.02.2024 | 43,64 | 43,64 | 43,61 | 43,61 | -1,18% | - |
| 27.02.2024 | 44,20 | 44,21 | 44,12 | 44,13 | -1,56% | - |
| 26.02.2024 | 44,81 | 44,83 | 44,75 | 44,83 | 1,83% | - |
| 23.02.2024 | 44,08 | 44,08 | 44,02 | 44,02 | -0,43% | - |
| 22.02.2024 | 44,32 | 44,32 | 44,21 | 44,21 | 2,04% | - |
| 21.02.2024 | 43,44 | 43,44 | 43,32 | 43,33 | -0,95% | - |
| 20.02.2024 | 43,82 | 44,00 | 43,74 | 43,75 | -1,97% | - |
| 16.02.2024 | 44,67 | 44,79 | 44,54 | 44,63 | 1,39% | - |
| 15.02.2024 | 44,01 | 44,03 | 43,78 | 44,02 | 0,02% | - |
| 14.02.2024 | 43,94 | 44,05 | 43,94 | 44,01 | -0,36% | - |
| 13.02.2024 | 43,94 | 44,17 | 43,94 | 44,17 | -0,50% | - |
| 12.02.2024 | 44,36 | 44,41 | 44,36 | 44,39 | -0,36% | - |
| 09.02.2024 | 44,54 | 44,71 | 44,33 | 44,55 | -2,73% | - |
| 08.02.2024 | 45,61 | 45,83 | 45,61 | 45,80 | -4,22% | - |
| 06.02.2024 | 47,44 | 47,83 | 47,44 | 47,82 | 1,02% | - |
| 05.02.2024 | 47,46 | 47,60 | 47,08 | 47,34 | 1,00% | - |
| 02.02.2024 | 46,84 | 46,98 | 46,81 | 46,87 | -0,30% | - |
| 01.02.2024 | 46,77 | 47,01 | 46,70 | 47,01 | 3,44% | - |
| 31.01.2024 | 45,80 | 45,80 | 45,36 | 45,45 | 2,30% | - |
| 30.01.2024 | 44,57 | 44,59 | 44,41 | 44,42 | 0,98% | - |
| 29.01.2024 | 43,88 | 44,12 | 43,80 | 43,99 | 3,26% | - |
| 26.01.2024 | 42,60 | 42,67 | 42,58 | 42,60 | -1,65% | - |
| 25.01.2024 | 43,52 | 43,53 | 43,32 | 43,32 | -2,41% | - |
| 24.01.2024 | 44,59 | 44,65 | 44,39 | 44,39 | 0,71% | - |
| 23.01.2024 | 44,22 | 44,22 | 43,92 | 44,08 | -0,76% | - |
| 22.01.2024 | 44,21 | 44,60 | 44,20 | 44,42 | 0,26% | - |
| 19.01.2024 | 44,13 | 44,38 | 43,94 | 44,30 | 0,74% | - |
| 18.01.2024 | 44,41 | 44,41 | 43,88 | 43,97 | 1,04% | - |
| 17.01.2024 | 43,44 | 43,52 | 43,38 | 43,52 | -1,61% | - |
| 16.01.2024 | 44,26 | 44,55 | 44,22 | 44,24 | -0,49% | - |
| 12.01.2024 | 44,56 | 44,56 | 44,45 | 44,45 | 1,69% | - |
| 11.01.2024 | 43,56 | 43,72 | 43,42 | 43,72 | 3,92% | - |
| 10.01.2024 | 42,44 | 42,44 | 42,06 | 42,07 | 0,06% | - |
| 09.01.2024 | 42,02 | 42,04 | 42,01 | 42,04 | 0,22% | - |
| 08.01.2024 | 42,10 | 42,12 | 41,90 | 41,95 | -0,09% | - |
| 05.01.2024 | 41,81 | 41,99 | 41,81 | 41,99 | 1,94% | - |
| 04.01.2024 | 41,06 | 41,26 | 41,01 | 41,19 | -1,66% | - |
| 03.01.2024 | 41,98 | 41,99 | 41,89 | 41,89 | -1,46% | - |