14,210€
-0,11%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 1,12% | - |
| 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 |
| 12.02.2026 | 17,20 | 17,60 | 17,20 | 17,30 | -1,14% | 255,00 |
| 11.02.2026 | 17,30 | 17,60 | 17,30 | 17,50 | 1,16% | - |
| 10.02.2026 | 17,10 | 17,50 | 17,10 | 17,30 | 3,59% | 267,00 |
| 09.02.2026 | 16,60 | 16,70 | 16,50 | 16,70 | -9,73% | 1.020,00 |
| 06.02.2026 | 18,10 | 18,50 | 18,00 | 18,50 | -3,14% | 46,00 |
| 05.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 04.02.2026 | 19,00 | 19,30 | 19,00 | 19,10 | 2,69% | 1.200,00 |
| 03.02.2026 | 18,50 | 18,70 | 18,50 | 18,60 | 0,54% | 1.152,00 |
| 02.02.2026 | 18,30 | 18,50 | 18,10 | 18,50 | 1,93% | - |
| 30.01.2026 | 17,90 | 18,20 | 17,65 | 18,15 | 1,97% | 1.140,00 |
| 29.01.2026 | 17,80 | 17,90 | 17,70 | 17,80 | 1,71% | 621,00 |
| 28.01.2026 | 17,30 | 17,70 | 17,30 | 17,50 | -0,57% | - |
| 27.01.2026 | 17,60 | 17,90 | 17,50 | 17,60 | -0,56% | - |
| 26.01.2026 | 17,80 | 17,90 | 17,70 | 17,70 | -3,80% | - |
| 23.01.2026 | 18,30 | 18,50 | 18,20 | 18,40 | -2,13% | - |
| 22.01.2026 | 18,60 | 18,90 | 18,60 | 18,80 | 0,00% | 978,00 |
| 21.01.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 1,08% | 14,00 |
| 20.01.2026 | 18,50 | 18,70 | 18,50 | 18,60 | -2,62% | - |
| 19.01.2026 | 19,10 | 19,20 | 19,10 | 19,10 | -1,55% | 56,00 |
| 16.01.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 0,26% | - |
| 15.01.2026 | 19,10 | 19,40 | 19,10 | 19,35 | -0,26% | - |
| 14.01.2026 | 19,40 | 19,50 | 19,40 | 19,40 | 1,04% | 3.013,00 |
| 13.01.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 12.01.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 09.01.2026 | 18,30 | 18,90 | 18,30 | 18,80 | 4,44% | 750,00 |
| 08.01.2026 | 18,10 | 18,10 | 17,90 | 18,00 | -1,64% | - |
| 07.01.2026 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | 28,00 |
| 06.01.2026 | 18,30 | 18,50 | 18,30 | 18,50 | -2,12% | 480,00 |
| 05.01.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | 35,00 |