Börse:
28,000€
3,13%
Echtzeit-Aktienkurs SUZUKI MOTOR
Bid:
27,390€
Ask:
28,610€
Aktienkurse zur SUZUKI MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 27,62 | 28,03 | 27,62 | 28,01 | 3,15% | - |
| 12.05.2022 | 27,15 | 27,15 | 27,15 | 27,15 | -4,00% | 30,00 |
| 11.05.2022 | 27,99 | 28,28 | 27,99 | 28,28 | -2,21% | 409,00 |
| 09.05.2022 | 28,92 | 28,92 | 28,92 | 28,92 | -2,49% | 10,00 |
| 05.05.2022 | 29,66 | 29,66 | 29,66 | 29,66 | 1,19% | 64,00 |
| 02.05.2022 | 29,31 | 29,31 | 29,31 | 29,31 | 2,23% | 50,00 |
| 28.04.2022 | 28,69 | 28,69 | 28,67 | 28,67 | -0,69% | 170,00 |
| 27.04.2022 | 28,99 | 28,99 | 28,87 | 28,87 | -1,67% | 45,00 |
| 22.04.2022 | 29,36 | 29,36 | 29,36 | 29,36 | -1,38% | 15,00 |
| 21.04.2022 | 29,77 | 29,77 | 29,77 | 29,77 | -0,10% | 60,00 |
| 20.04.2022 | 29,68 | 29,80 | 29,68 | 29,80 | 4,75% | 122,00 |
| 14.04.2022 | 28,50 | 28,50 | 28,45 | 28,45 | 0,53% | 70,00 |
| 13.04.2022 | 28,30 | 28,30 | 28,30 | 28,30 | -0,11% | 37,00 |
| 12.04.2022 | 27,98 | 28,33 | 27,98 | 28,33 | -0,35% | 203,00 |
| 11.04.2022 | 28,43 | 28,43 | 28,43 | 28,43 | -2,60% | 25,00 |
| 08.04.2022 | 29,19 | 29,19 | 29,19 | 29,19 | -2,28% | 20,00 |
| 07.04.2022 | 29,38 | 29,87 | 29,38 | 29,87 | -4,08% | 126,00 |
| 01.04.2022 | 30,87 | 31,14 | 30,87 | 31,14 | -1,00% | 38,00 |
| 30.03.2022 | 31,46 | 31,46 | 31,46 | 31,46 | 1,39% | 127,00 |
| 29.03.2022 | 31,28 | 31,30 | 31,03 | 31,03 | -0,74% | 130,00 |
| 28.03.2022 | 31,30 | 31,30 | 31,26 | 31,26 | -3,98% | 152,00 |
| 23.03.2022 | 32,55 | 32,55 | 32,55 | 32,55 | 3,91% | 20,00 |
| 21.03.2022 | 31,33 | 31,33 | 31,33 | 31,33 | 1,15% | 160,00 |
| 17.03.2022 | 31,47 | 31,47 | 30,97 | 30,97 | 3,87% | 105,00 |
| 15.03.2022 | 29,82 | 29,82 | 29,82 | 29,82 | 0,35% | 90,00 |
| 14.03.2022 | 29,11 | 29,71 | 29,11 | 29,71 | 1,00% | 23,00 |
| 11.03.2022 | 29,20 | 29,42 | 29,20 | 29,42 | -2,50% | 183,00 |
| 10.03.2022 | 30,24 | 30,84 | 29,52 | 30,17 | 6,03% | 446,00 |
| 09.03.2022 | 28,46 | 28,46 | 28,46 | 28,46 | -1,76% | 105,00 |
| 08.03.2022 | 28,84 | 28,97 | 28,84 | 28,97 | -6,08% | 57,00 |
| 07.03.2022 | 31,10 | 31,10 | 30,84 | 30,84 | -11,34% | 115,00 |
| 03.03.2022 | 34,79 | 34,79 | 34,79 | 34,79 | -0,61% | 5,00 |
| 02.03.2022 | 35,09 | 35,09 | 35,00 | 35,00 | -0,44% | 31,00 |
| 28.02.2022 | 35,54 | 35,54 | 35,16 | 35,16 | -3,43% | 21,00 |
| 18.02.2022 | 36,41 | 36,41 | 36,41 | 36,41 | -0,53% | 3,00 |
| 17.02.2022 | 36,60 | 36,60 | 36,60 | 36,60 | -2,19% | 136,00 |
| 15.02.2022 | 37,42 | 37,42 | 37,42 | 37,42 | 0,35% | 15,00 |
| 11.02.2022 | 38,50 | 38,50 | 37,29 | 37,29 | 0,88% | 324,00 |
| 09.02.2022 | 36,97 | 36,97 | 36,97 | 36,97 | 1,94% | 150,00 |
| 08.02.2022 | 36,26 | 36,26 | 36,26 | 36,26 | -0,41% | 3,00 |
| 07.02.2022 | 36,41 | 36,41 | 36,41 | 36,41 | -4,39% | 31,00 |
| 02.02.2022 | 38,08 | 38,08 | 38,08 | 38,08 | 1,22% | 1,00 |
| 01.02.2022 | 36,82 | 37,62 | 36,82 | 37,62 | 0,39% | 37,00 |
| 31.01.2022 | 37,48 | 37,48 | 37,48 | 37,48 | 0,47% | 2,00 |
| 27.01.2022 | 37,30 | 37,30 | 37,30 | 37,30 | -2,36% | 2,00 |
| 26.01.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 6,41% | 25,00 |
| 24.01.2022 | 35,90 | 35,90 | 35,90 | 35,90 | -2,76% | 2,00 |
| 14.01.2022 | 36,60 | 36,92 | 36,60 | 36,92 | 3,14% | 177,00 |
| 11.01.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 3,65% | 100,00 |
| 06.01.2022 | 34,54 | 34,54 | 34,54 | 34,54 | -3,21% | 30,00 |
| 05.01.2022 | 35,31 | 35,68 | 35,31 | 35,68 | 4,82% | 383,00 |
| 03.01.2022 | 34,04 | 34,04 | 34,04 | 34,04 | -0,45% | 100,00 |
| 30.12.2021 | 34,20 | 34,20 | 34,20 | 34,20 | -0,34% | 10,00 |
| 29.12.2021 | 34,31 | 34,31 | 34,31 | 34,31 | 0,29% | 20,00 |
| 28.12.2021 | 34,09 | 34,23 | 34,09 | 34,21 | 1,54% | 62,00 |
| 20.12.2021 | 33,67 | 33,69 | 33,67 | 33,69 | -6,42% | 240,00 |
| 09.12.2021 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 20,00 |
| 08.12.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 100,00 |
| 07.12.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 33,00 |
| 03.12.2021 | 36,00 | 36,60 | 36,00 | 36,60 | 1,67% | 101,00 |
| 01.12.2021 | 35,60 | 36,00 | 35,60 | 36,00 | 0,00% | 296,00 |
| 30.11.2021 | 35,40 | 36,00 | 35,00 | 36,00 | -3,23% | 411,00 |
| 29.11.2021 | 36,80 | 37,20 | 36,80 | 37,20 | -1,59% | 229,00 |
| 26.11.2021 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | 38,00 |
| 25.11.2021 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | 113,00 |
| 22.11.2021 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 100,00 |
| 18.11.2021 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | 75,00 |
| 16.11.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 300,00 |
| 15.11.2021 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | 566,00 |
| 08.11.2021 | 41,60 | 41,60 | 41,40 | 41,40 | 0,49% | 239,00 |
| 05.11.2021 | 41,60 | 41,60 | 41,20 | 41,20 | 3,52% | 406,00 |
| 02.11.2021 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 10,00 |
| 01.11.2021 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 4,00 |
| 29.10.2021 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 48,00 |
| 28.10.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 72,00 |
| 27.10.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 128,00 |
| 25.10.2021 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | 350,00 |
| 22.10.2021 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 30,00 |
| 21.10.2021 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 129,00 |
| 15.10.2021 | 39,00 | 39,20 | 39,00 | 39,00 | 1,04% | 426,00 |
| 14.10.2021 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 130,00 |
| 12.10.2021 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 26,00 |
| 11.10.2021 | 38,20 | 38,20 | 38,20 | 38,20 | 6,11% | 130,00 |
| 06.10.2021 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | 14,00 |
| 01.10.2021 | 37,40 | 37,80 | 37,40 | 37,80 | -4,06% | 643,00 |
| 28.09.2021 | 39,60 | 39,60 | 39,40 | 39,40 | 0,00% | 48,00 |
| 27.09.2021 | 39,80 | 39,80 | 39,40 | 39,40 | -1,50% | 82,00 |
| 24.09.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 12,00 |
| 22.09.2021 | 39,60 | 39,80 | 39,40 | 39,80 | 0,51% | 402,00 |
| 21.09.2021 | 39,40 | 39,60 | 39,20 | 39,60 | -1,00% | 457,00 |
| 16.09.2021 | 39,80 | 40,00 | 39,80 | 40,00 | 1,01% | 500,00 |
| 14.09.2021 | 39,20 | 39,60 | 39,20 | 39,60 | 2,06% | 229,00 |
| 13.09.2021 | 38,60 | 38,80 | 38,60 | 38,80 | 0,52% | 63,00 |
| 07.09.2021 | 38,60 | 38,60 | 38,60 | 38,60 | 6,63% | 42,00 |
| 02.09.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 151,00 |
| 01.09.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 136,00 |
| 31.08.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 100,00 |
| 30.08.2021 | 36,40 | 36,40 | 36,20 | 36,20 | 2,84% | 100,00 |
| 23.08.2021 | 35,20 | 35,20 | 35,00 | 35,20 | -3,30% | 194,00 |
| 19.08.2021 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 10,00 |