11,393$
0,13%
Echtzeit-Aktienkurs Suzuki Motor Corp.
Bid:
Ask:
Aktienkurse zur Suzuki Motor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.12.2023 | 42,46 | 42,81 | 42,44 | 42,50 | 0,68% | - |
27.12.2023 | 41,42 | 42,22 | 41,42 | 42,22 | -1,91% | - |
22.12.2023 | 42,98 | 43,04 | 42,72 | 43,04 | 5,36% | - |
20.12.2023 | 40,91 | 40,91 | 40,84 | 40,85 | 4,61% | - |
19.12.2023 | 39,10 | 39,10 | 39,04 | 39,05 | 0,17% | - |
18.12.2023 | 39,04 | 39,04 | 38,93 | 38,98 | -0,53% | - |
15.12.2023 | 39,29 | 39,29 | 38,98 | 39,19 | 1,76% | - |
14.12.2023 | 38,51 | 38,53 | 38,47 | 38,51 | -0,84% | - |
12.12.2023 | 38,82 | 38,84 | 38,78 | 38,84 | -0,95% | - |
11.12.2023 | 39,12 | 39,22 | 39,10 | 39,21 | -1,78% | - |
08.12.2023 | 39,80 | 39,94 | 39,80 | 39,92 | -0,36% | - |
07.12.2023 | 40,77 | 40,77 | 40,01 | 40,07 | -0,71% | - |
06.12.2023 | 40,39 | 40,44 | 40,36 | 40,36 | 2,00% | - |
05.12.2023 | 39,62 | 39,66 | 39,57 | 39,57 | -0,07% | - |
04.12.2023 | 40,03 | 40,03 | 39,58 | 39,59 | -4,00% | - |
01.12.2023 | 40,84 | 41,25 | 40,84 | 41,24 | 1,44% | - |
30.11.2023 | 40,57 | 40,66 | 40,57 | 40,66 | -0,45% | - |
29.11.2023 | 40,79 | 40,84 | 40,79 | 40,84 | -1,61% | - |
28.11.2023 | 41,34 | 41,53 | 41,31 | 41,51 | 2,04% | - |
27.11.2023 | 40,70 | 40,72 | 40,66 | 40,68 | 0,46% | - |
24.11.2023 | 40,42 | 40,50 | 40,39 | 40,49 | 1,89% | - |
22.11.2023 | 39,67 | 39,88 | 39,59 | 39,74 | -1,34% | - |
21.11.2023 | 40,27 | 40,52 | 40,27 | 40,28 | -2,60% | - |
20.11.2023 | 41,36 | 41,38 | 41,36 | 41,36 | -2,61% | - |
17.11.2023 | 42,40 | 42,50 | 42,32 | 42,47 | 1,20% | - |
16.11.2023 | 41,82 | 42,02 | 41,82 | 41,96 | 0,11% | - |
15.11.2023 | 42,08 | 42,14 | 41,86 | 41,92 | -1,83% | - |
14.11.2023 | 42,50 | 42,70 | 42,48 | 42,70 | -0,31% | - |
13.11.2023 | 42,83 | 42,87 | 42,77 | 42,84 | 0,89% | - |
10.11.2023 | 42,51 | 42,54 | 42,39 | 42,46 | 0,21% | - |