14,920€
0,44%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,90 | 14,93 | 14,90 | 14,92 | 0,44% | 46,00 |
| 19.10.2026 | 14,90 | 14,92 | 14,84 | 14,86 | 0,75% | 326,00 |
| 16.10.2026 | 14,97 | 15,01 | 14,72 | 14,75 | -0,30% | 7.910,00 |
| 15.10.2026 | 14,60 | 14,79 | 14,60 | 14,79 | 1,48% | - |
| 14.10.2026 | 14,63 | 14,63 | 14,58 | 14,58 | 0,10% | 2.526,00 |
| 13.10.2026 | 14,60 | 14,62 | 14,54 | 14,56 | 2,57% | - |
| 12.10.2026 | 14,34 | 14,35 | 14,17 | 14,20 | -1,11% | - |
| 09.10.2026 | 14,34 | 14,38 | 14,34 | 14,36 | 0,38% | 13,00 |
| 08.10.2026 | 14,42 | 14,43 | 14,29 | 14,30 | -0,03% | - |
| 07.10.2026 | 14,30 | 14,37 | 14,10 | 14,31 | 0,63% | - |
| 06.10.2026 | 14,27 | 14,28 | 14,21 | 14,22 | 0,46% | 84,00 |
| 05.10.2026 | 14,15 | 14,23 | 14,13 | 14,15 | 0,50% | 2,00 |
| 02.10.2026 | 14,03 | 14,15 | 14,00 | 14,08 | -1,09% | - |
| 01.10.2026 | 14,19 | 14,28 | 14,10 | 14,24 | -0,56% | - |
| 30.09.2026 | 14,36 | 14,38 | 14,30 | 14,32 | 0,17% | 84,00 |
| 29.09.2026 | 14,18 | 14,30 | 14,16 | 14,29 | -2,86% | 4.014,00 |
| 28.09.2026 | 14,72 | 14,76 | 14,63 | 14,71 | -1,14% | - |
| 25.09.2026 | 14,80 | 14,90 | 14,80 | 14,88 | 2,13% | - |
| 24.09.2026 | 14,60 | 14,64 | 14,55 | 14,57 | -0,65% | - |
| 23.09.2026 | 14,76 | 14,76 | 14,65 | 14,67 | -0,74% | - |
| 22.09.2026 | 14,68 | 14,79 | 14,67 | 14,78 | 0,44% | - |
| 21.09.2026 | 14,67 | 14,71 | 14,64 | 14,71 | 0,07% | 26,00 |
| 18.09.2026 | 14,72 | 14,75 | 14,49 | 14,70 | -2,33% | - |
| 17.09.2026 | 15,01 | 15,09 | 14,97 | 15,05 | 2,21% | - |
| 16.09.2026 | 14,66 | 14,75 | 14,66 | 14,73 | 0,20% | - |
| 15.09.2026 | 14,77 | 14,77 | 14,64 | 14,70 | -0,64% | - |
| 14.09.2026 | 14,81 | 14,84 | 14,73 | 14,79 | 0,14% | 1.600,00 |
| 11.09.2026 | 14,67 | 14,82 | 14,64 | 14,77 | 4,23% | - |
| 10.09.2026 | 14,36 | 14,46 | 14,17 | 14,17 | -0,53% | - |
| 09.09.2026 | 14,39 | 14,39 | 14,18 | 14,25 | 0,14% | - |
| 08.09.2026 | 14,33 | 14,33 | 14,21 | 14,23 | -3,23% | - |
| 07.09.2026 | 14,65 | 14,75 | 14,62 | 14,70 | 0,79% | 68,00 |
| 04.09.2026 | 14,50 | 14,69 | 14,50 | 14,59 | -0,34% | - |
| 03.09.2026 | 14,64 | 14,68 | 14,58 | 14,64 | 0,69% | - |
| 02.09.2026 | 14,41 | 14,55 | 14,32 | 14,54 | -0,89% | - |
| 01.09.2026 | 14,76 | 14,76 | 14,64 | 14,67 | 2,02% | 81,00 |
| 31.08.2026 | 14,45 | 14,48 | 14,38 | 14,38 | 1,23% | 13,00 |
| 28.08.2026 | 14,22 | 14,26 | 14,18 | 14,20 | 1,90% | - |
| 27.08.2026 | 13,95 | 13,96 | 13,93 | 13,94 | -1,83% | 308,00 |
| 26.08.2026 | 14,22 | 14,23 | 14,16 | 14,20 | 0,89% | - |
| 25.08.2026 | 14,09 | 14,12 | 14,06 | 14,07 | -1,57% | - |
| 24.08.2026 | 14,34 | 14,36 | 14,26 | 14,30 | -0,17% | - |
| 21.08.2026 | 14,32 | 14,36 | 14,30 | 14,32 | 1,70% | 645,00 |
| 20.08.2026 | 14,13 | 14,14 | 14,06 | 14,08 | 2,51% | - |
| 19.08.2026 | 13,70 | 13,79 | 13,68 | 13,74 | 6,14% | - |
| 05.05.2026 | 12,95 | 12,95 | 12,89 | 12,94 | -0,02% | 1.298,00 |
| 04.05.2026 | 12,76 | 13,01 | 12,75 | 12,94 | 1,43% | 2.137,00 |
| 30.04.2026 | 12,55 | 12,90 | 12,54 | 12,76 | -1,47% | - |
| 29.04.2026 | 13,05 | 13,06 | 12,95 | 12,95 | -0,19% | 575,00 |
| 28.04.2026 | 13,09 | 13,14 | 12,98 | 12,98 | -0,31% | - |
| 27.04.2026 | 13,10 | 13,21 | 13,01 | 13,02 | -0,72% | 1.160,00 |
| 24.04.2026 | 13,16 | 13,18 | 13,06 | 13,11 | -2,31% | 3.457,00 |
| 23.04.2026 | 13,37 | 13,46 | 13,37 | 13,42 | 0,15% | - |
| 22.04.2026 | 13,39 | 13,47 | 13,36 | 13,40 | -1,96% | 396,00 |
| 21.04.2026 | 13,67 | 13,74 | 13,64 | 13,67 | -0,85% | 2.567,00 |
| 20.04.2026 | 13,74 | 13,79 | 13,67 | 13,79 | -0,33% | - |
| 17.04.2026 | 13,61 | 13,86 | 13,60 | 13,83 | 1,99% | 213,00 |
| 16.04.2026 | 13,64 | 13,64 | 13,55 | 13,56 | 1,23% | - |
| 15.04.2026 | 13,36 | 13,40 | 13,36 | 13,40 | -1,87% | 526,00 |
| 14.04.2026 | 13,48 | 13,66 | 13,48 | 13,65 | 0,66% | 28,00 |
| 13.04.2026 | 13,41 | 13,56 | 13,39 | 13,56 | -0,88% | - |
| 10.04.2026 | 13,69 | 13,71 | 13,49 | 13,68 | -0,33% | - |
| 09.04.2026 | 13,73 | 13,75 | 13,64 | 13,73 | -2,73% | 288,00 |
| 08.04.2026 | 14,05 | 14,15 | 14,02 | 14,11 | 3,60% | 948,00 |
| 07.04.2026 | 13,72 | 13,74 | 13,56 | 13,62 | -0,58% | 56,00 |
| 02.04.2026 | 13,60 | 13,80 | 13,60 | 13,70 | -1,44% | - |
| 01.04.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 0,36% | 972,00 |
| 31.03.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 3,36% | - |
| 30.03.2026 | 13,50 | 13,50 | 13,35 | 13,40 | -2,19% | 745,00 |
| 27.03.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 26.03.2026 | 13,80 | 14,00 | 13,80 | 13,90 | -1,42% | 2.459,00 |
| 25.03.2026 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 24.03.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | 3.258,00 |
| 23.03.2026 | 13,65 | 14,05 | 13,50 | 13,80 | -0,72% | 956,00 |
| 20.03.2026 | 13,90 | 14,20 | 13,85 | 13,90 | -0,71% | 36,00 |
| 19.03.2026 | 14,00 | 14,05 | 13,95 | 14,00 | -1,41% | 720,00 |
| 18.03.2026 | 14,30 | 14,30 | 14,10 | 14,20 | 0,71% | 514,00 |
| 17.03.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 16.03.2026 | 14,10 | 14,20 | 14,10 | 14,10 | -2,08% | 126,00 |
| 13.03.2026 | 14,40 | 14,50 | 14,30 | 14,40 | -2,04% | 17.112,00 |
| 12.03.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | 1.100,00 |
| 11.03.2026 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | - |
| 10.03.2026 | 14,90 | 15,10 | 14,70 | 15,00 | 1,35% | 2.600,00 |
| 09.03.2026 | 14,60 | 14,80 | 14,50 | 14,80 | 1,37% | 750,00 |
| 06.03.2026 | 14,60 | 14,90 | 14,60 | 14,60 | 0,00% | 60,00 |
| 05.03.2026 | 14,70 | 14,70 | 14,50 | 14,60 | -2,01% | 4.052,00 |
| 04.03.2026 | 14,50 | 15,00 | 14,50 | 14,90 | 0,00% | 1.468,00 |
| 03.03.2026 | 14,80 | 14,90 | 14,70 | 14,90 | -5,70% | - |
| 02.03.2026 | 15,85 | 15,85 | 15,65 | 15,80 | -1,86% | 90,00 |
| 27.02.2026 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 26.02.2026 | 16,10 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 25.02.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 24.02.2026 | 16,00 | 16,00 | 15,90 | 16,00 | -3,61% | 70,00 |
| 23.02.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | 21,00 |
| 20.02.2026 | 16,50 | 16,60 | 16,50 | 16,50 | -1,79% | 2.260,00 |
| 19.02.2026 | 16,70 | 16,90 | 16,70 | 16,80 | -0,59% | - |
| 18.02.2026 | 16,70 | 16,90 | 16,70 | 16,90 | -0,59% | 23,00 |
| 17.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | -0,58% | 2,00 |
| 16.02.2026 | 16,90 | 17,20 | 16,90 | 17,10 | -2,84% | 15,00 |
| 13.02.2026 | 17,50 | 17,60 | 17,40 | 17,60 | 1,73% | 1.522,00 |