Börse:
32,900€
Echtzeit-Aktienkurs Suzuki Motor Co.
Bid:
32,600€
Ask:
33,200€
Aktienkurse zur Suzuki Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 32,90 | 33,00 | 32,80 | 32,90 | 0,00% | 10,00 |
| 06.05.2021 | 32,90 | 32,90 | 32,70 | 32,90 | 3,13% | 100,00 |
| 05.05.2021 | 31,90 | 32,10 | 31,70 | 31,90 | -0,31% | 198,00 |
| 04.05.2021 | 31,90 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 03.05.2021 | 31,40 | 31,80 | 31,30 | 31,80 | 0,95% | 35,00 |
| 30.04.2021 | 31,50 | 31,60 | 31,40 | 31,50 | -3,96% | 141,00 |
| 29.04.2021 | 32,50 | 32,80 | 32,50 | 32,80 | 0,92% | 159,00 |
| 28.04.2021 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 27.04.2021 | 33,00 | 33,10 | 32,70 | 32,70 | -0,91% | - |
| 26.04.2021 | 32,70 | 33,10 | 32,70 | 33,00 | -2,37% | 365,00 |
| 23.04.2021 | 33,40 | 33,80 | 33,40 | 33,80 | -0,29% | 272,00 |
| 22.04.2021 | 33,90 | 34,10 | 33,70 | 33,90 | -1,17% | 90,00 |
| 21.04.2021 | 33,70 | 34,30 | 33,70 | 34,30 | -1,44% | 186,00 |
| 20.04.2021 | 34,90 | 34,90 | 34,70 | 34,80 | -2,25% | 78,00 |
| 19.04.2021 | 36,00 | 36,10 | 35,60 | 35,60 | -2,20% | - |
| 16.04.2021 | 36,30 | 36,50 | 36,10 | 36,40 | 0,28% | - |
| 15.04.2021 | 36,20 | 36,30 | 35,90 | 36,30 | 1,11% | - |
| 14.04.2021 | 35,90 | 36,20 | 35,90 | 35,90 | -0,83% | 14,00 |
| 13.04.2021 | 36,20 | 36,50 | 35,90 | 36,20 | 0,28% | 378,00 |
| 12.04.2021 | 36,20 | 36,30 | 36,10 | 36,10 | -1,90% | - |
| 09.04.2021 | 36,90 | 36,90 | 36,60 | 36,80 | 0,27% | - |
| 08.04.2021 | 36,70 | 36,90 | 36,70 | 36,70 | -0,54% | 60,00 |
| 07.04.2021 | 37,30 | 37,30 | 36,90 | 36,90 | -0,27% | 309,00 |
| 06.04.2021 | 36,70 | 37,20 | 36,70 | 37,00 | -4,88% | 545,00 |
| 01.04.2021 | 38,90 | 38,90 | 38,70 | 38,90 | 0,26% | - |
| 31.03.2021 | 38,70 | 38,90 | 38,70 | 38,80 | 1,57% | - |
| 30.03.2021 | 38,70 | 38,70 | 38,00 | 38,20 | -1,04% | 328,00 |
| 29.03.2021 | 38,50 | 38,60 | 38,30 | 38,60 | 1,31% | 95,00 |
| 26.03.2021 | 37,70 | 38,10 | 37,50 | 38,10 | 2,14% | 172,00 |
| 25.03.2021 | 37,10 | 37,30 | 36,60 | 37,30 | 3,04% | 76,00 |
| 24.03.2021 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | 25,00 |
| 23.03.2021 | 36,70 | 36,90 | 36,60 | 36,80 | 1,94% | - |
| 22.03.2021 | 36,10 | 36,50 | 35,90 | 36,10 | -1,90% | 139,00 |
| 19.03.2021 | 37,10 | 37,10 | 36,80 | 36,80 | 0,27% | 7,00 |
| 18.03.2021 | 36,70 | 36,90 | 36,70 | 36,70 | -1,61% | 148,00 |
| 17.03.2021 | 37,30 | 37,30 | 37,10 | 37,30 | 0,81% | 25,00 |
| 16.03.2021 | 36,90 | 37,10 | 36,90 | 37,00 | -3,14% | - |
| 15.03.2021 | 37,50 | 38,20 | 37,30 | 38,20 | 1,33% | 20,00 |
| 12.03.2021 | 37,70 | 37,80 | 37,50 | 37,70 | 1,07% | - |
| 11.03.2021 | 36,90 | 37,60 | 36,70 | 37,30 | -0,53% | 310,00 |
| 10.03.2021 | 36,90 | 37,50 | 36,90 | 37,50 | -0,27% | - |
| 09.03.2021 | 37,60 | 37,90 | 37,50 | 37,60 | 4,16% | - |
| 08.03.2021 | 36,00 | 37,10 | 35,60 | 36,10 | -2,17% | 1.497,00 |
| 05.03.2021 | 36,30 | 37,10 | 36,30 | 36,90 | 3,07% | 7,00 |
| 04.03.2021 | 35,90 | 36,10 | 35,50 | 35,80 | -1,92% | 25,00 |
| 03.03.2021 | 36,70 | 36,80 | 36,50 | 36,50 | 0,00% | 23,00 |
| 02.03.2021 | 36,70 | 36,90 | 36,50 | 36,50 | -2,67% | 46,00 |
| 01.03.2021 | 37,10 | 37,70 | 37,10 | 37,50 | 3,88% | - |
| 26.02.2021 | 35,80 | 36,10 | 35,50 | 36,10 | -1,37% | 125,00 |
| 25.02.2021 | 37,40 | 37,40 | 36,50 | 36,60 | -6,39% | 66,00 |
| 24.02.2021 | 38,70 | 39,10 | 38,60 | 39,10 | 1,30% | 10,00 |
| 23.02.2021 | 38,60 | 38,60 | 38,20 | 38,60 | 0,00% | 48,00 |
| 22.02.2021 | 38,50 | 38,70 | 38,30 | 38,60 | -0,26% | - |
| 19.02.2021 | 38,80 | 38,90 | 38,40 | 38,70 | -0,77% | 127,00 |
| 18.02.2021 | 39,40 | 39,50 | 38,80 | 39,00 | -4,41% | 100,00 |
| 17.02.2021 | 40,50 | 40,80 | 40,50 | 40,80 | 3,03% | 55,00 |
| 16.02.2021 | 39,90 | 39,90 | 39,60 | 39,60 | 2,33% | - |
| 15.02.2021 | 38,90 | 38,90 | 38,50 | 38,70 | -1,28% | 116,00 |
| 12.02.2021 | 38,50 | 39,20 | 38,50 | 39,20 | 0,00% | 100,00 |
| 11.02.2021 | 39,00 | 39,40 | 38,80 | 39,20 | 0,77% | 125,00 |
| 10.02.2021 | 38,90 | 39,10 | 38,60 | 38,90 | 0,52% | 14,00 |
| 09.02.2021 | 38,80 | 38,90 | 38,70 | 38,70 | -1,78% | - |
| 08.02.2021 | 39,20 | 39,40 | 39,10 | 39,40 | -1,99% | 2,00 |
| 05.02.2021 | 40,50 | 40,50 | 40,20 | 40,20 | 0,00% | - |
| 04.02.2021 | 39,90 | 40,20 | 39,90 | 40,20 | 2,03% | - |
| 03.02.2021 | 39,30 | 39,40 | 39,10 | 39,40 | 0,25% | 143,00 |
| 02.02.2021 | 38,70 | 39,40 | 38,70 | 39,30 | 1,55% | 26,00 |
| 01.02.2021 | 38,30 | 38,70 | 38,20 | 38,70 | 4,88% | 29,00 |
| 29.01.2021 | 37,30 | 37,30 | 36,70 | 36,90 | -7,29% | 175,00 |
| 28.01.2021 | 39,50 | 40,00 | 39,30 | 39,80 | 2,05% | 52,00 |
| 27.01.2021 | 39,90 | 40,10 | 38,90 | 39,00 | -2,01% | 100,00 |
| 26.01.2021 | 39,70 | 40,00 | 39,70 | 39,80 | -2,21% | - |
| 25.01.2021 | 40,70 | 40,70 | 40,30 | 40,70 | 0,74% | - |
| 22.01.2021 | 40,50 | 40,50 | 40,10 | 40,40 | -1,22% | - |
| 21.01.2021 | 41,10 | 41,10 | 40,90 | 40,90 | -2,85% | - |
| 20.01.2021 | 41,60 | 42,10 | 41,50 | 42,10 | 1,20% | - |
| 19.01.2021 | 41,60 | 41,70 | 41,50 | 41,60 | 3,48% | 10,00 |
| 18.01.2021 | 40,30 | 40,30 | 40,10 | 40,20 | -1,71% | 21,00 |
| 15.01.2021 | 40,70 | 41,00 | 40,60 | 40,90 | -0,73% | - |
| 14.01.2021 | 41,30 | 41,50 | 41,20 | 41,20 | 0,00% | 26,00 |
| 13.01.2021 | 41,10 | 41,30 | 41,10 | 41,20 | -2,14% | - |
| 12.01.2021 | 42,10 | 42,10 | 41,80 | 42,10 | 3,95% | 17,00 |
| 11.01.2021 | 40,40 | 40,70 | 40,40 | 40,50 | 0,50% | 4,00 |
| 08.01.2021 | 40,30 | 40,50 | 40,10 | 40,30 | 2,03% | 64,00 |
| 07.01.2021 | 39,50 | 39,70 | 39,40 | 39,50 | 1,80% | - |
| 06.01.2021 | 38,50 | 39,00 | 38,30 | 38,80 | 0,78% | - |
| 05.01.2021 | 38,30 | 38,50 | 38,10 | 38,50 | 0,52% | - |
| 04.01.2021 | 38,80 | 38,90 | 38,10 | 38,30 | 1,06% | - |
| 30.12.2020 | 37,70 | 37,90 | 37,70 | 37,90 | -0,26% | - |
| 29.12.2020 | 38,30 | 38,80 | 38,00 | 38,00 | -0,52% | 132,00 |
| 28.12.2020 | 37,90 | 38,80 | 37,90 | 38,20 | -0,78% | 182,00 |
| 23.12.2020 | 38,50 | 38,70 | 38,30 | 38,50 | -1,53% | 100,00 |
| 22.12.2020 | 39,10 | 39,40 | 39,10 | 39,10 | -1,76% | - |
| 21.12.2020 | 39,90 | 40,10 | 39,40 | 39,80 | -3,16% | - |
| 18.12.2020 | 40,90 | 41,10 | 40,70 | 41,10 | 0,74% | - |
| 17.12.2020 | 40,90 | 41,00 | 40,80 | 40,80 | -2,63% | - |
| 16.12.2020 | 41,90 | 41,90 | 41,70 | 41,90 | -0,24% | 123,00 |
| 15.12.2020 | 41,60 | 42,00 | 41,60 | 42,00 | 1,20% | 167,00 |
| 14.12.2020 | 41,90 | 42,10 | 41,30 | 41,50 | -2,81% | 237,00 |
| 11.12.2020 | 42,40 | 42,70 | 42,30 | 42,70 | 3,64% | - |