14,800€
0,68%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 14,70 | 14,90 | 14,70 | 14,70 | -0,68% | 754,00 |
| 04.03.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,68% | 293,00 |
| 03.03.2026 | 15,10 | 15,20 | 14,60 | 14,70 | -5,16% | 898,00 |
| 02.03.2026 | 15,90 | 15,90 | 15,40 | 15,50 | -1,90% | 40,00 |
| 27.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 100,00 |
| 26.02.2026 | 16,30 | 16,30 | 15,90 | 16,10 | 0,00% | 1.158,00 |
| 24.02.2026 | 15,70 | 16,10 | 15,70 | 16,10 | -1,83% | 73,00 |
| 23.02.2026 | 16,80 | 16,80 | 16,40 | 16,40 | -2,38% | 9,00 |
| 20.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 1,00 |
| 19.02.2026 | 16,90 | 16,90 | 16,40 | 16,40 | -1,20% | 346,00 |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | 1,00 |
| 17.02.2026 | 16,70 | 17,30 | 16,70 | 17,30 | 0,58% | 380,00 |
| 16.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 4,00 |
| 13.02.2026 | 17,10 | 17,80 | 17,10 | 17,80 | 1,71% | 95,00 |
| 12.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 50,00 |
| 11.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 1,00 |
| 10.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 4,19% | 643,00 |
| 09.02.2026 | 16,60 | 16,70 | 16,10 | 16,70 | -7,22% | 219,00 |
| 06.02.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -2,70% | 1.177,00 |
| 05.02.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -2,63% | 144,00 |
| 04.02.2026 | 19,40 | 19,40 | 19,00 | 19,00 | 1,60% | 76,00 |
| 03.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 2,00 |
| 02.02.2026 | 18,40 | 18,80 | 18,10 | 18,80 | 7,43% | 1.022,00 |
| 30.01.2026 | 17,80 | 17,80 | 17,50 | 17,50 | 0,00% | 2.352,00 |
| 28.01.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -3,85% | 3.001,00 |
| 27.01.2026 | 17,90 | 18,20 | 17,40 | 18,20 | 1,68% | 3.472,00 |
| 26.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 120,00 |
| 23.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 4.000,00 |
| 22.01.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -1,07% | 76,00 |
| 20.01.2026 | 18,30 | 18,70 | 18,30 | 18,70 | -3,11% | 131,00 |
| 19.01.2026 | 18,80 | 19,30 | 18,80 | 19,30 | 1,58% | 72,00 |
| 16.01.2026 | 19,70 | 19,70 | 19,00 | 19,00 | -2,56% | 215,00 |
| 13.01.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 1,56% | 3,00 |
| 12.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 2,00 |
| 09.01.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 3,31% | 19,00 |
| 08.01.2026 | 18,10 | 18,40 | 18,10 | 18,10 | 0,56% | 84,00 |
| 07.01.2026 | 18,60 | 18,60 | 18,00 | 18,00 | -2,70% | 2,00 |
| 06.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -3,14% | 187,00 |
| 05.01.2026 | 19,00 | 19,10 | 18,50 | 19,10 | 1,60% | 54,00 |
| 02.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 6,00 |
| 30.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | 15,00 |
| 29.12.2025 | 18,70 | 18,70 | 18,00 | 18,50 | -2,12% | 366,00 |
| 23.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | 160,00 |
| 22.12.2025 | 19,50 | 19,50 | 19,30 | 19,50 | 1,04% | 126,00 |
| 19.12.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,12% | 267,00 |
| 17.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 600,00 |
| 16.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 55,00 |
| 15.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | 334,00 |
| 11.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 50,00 |
| 10.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 35,00 |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 50,00 |
| 08.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 5,00 |
| 05.12.2025 | 18,10 | 18,40 | 17,80 | 18,40 | 4,55% | 1.362,00 |
| 03.12.2025 | 17,70 | 18,00 | 17,60 | 17,60 | -4,86% | 550,00 |
| 02.12.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -4,15% | 101,00 |
| 01.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 3,00 |
| 27.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 60,00 |
| 21.11.2025 | 18,60 | 18,60 | 18,00 | 18,60 | 0,00% | 661,00 |
| 20.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 1,00 |
| 19.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 100,00 |
| 18.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | 60,00 |
| 17.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | 3,00 |
| 13.11.2025 | 19,10 | 19,80 | 19,10 | 19,80 | 2,06% | 425,00 |
| 12.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | 122,00 |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | 200,00 |
| 06.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 5,00 |
| 05.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 52,00 |
| 04.11.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | 100,00 |
| 03.11.2025 | 18,60 | 18,60 | 18,20 | 18,50 | -1,07% | 274,00 |
| 31.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 496,00 |
| 30.10.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -4,26% | 270,00 |
| 29.10.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 2,17% | 2,00 |
| 27.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 160,00 |
| 22.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 2,76% | 73,00 |
| 21.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 20,00 |
| 20.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | 1,00 |
| 16.10.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | 600,00 |
| 15.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 20,00 |
| 14.10.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,00% | 395,00 |
| 13.10.2025 | 17,50 | 17,50 | 17,00 | 17,00 | 3,03% | 760,00 |
| 10.10.2025 | 17,30 | 17,30 | 16,50 | 16,50 | -9,84% | 89,00 |
| 06.10.2025 | 17,80 | 18,40 | 17,70 | 18,30 | 10,24% | 901,00 |
| 02.10.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -5,68% | 14,00 |
| 01.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 2,00 |
| 30.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 150,00 |
| 29.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 1,00 |
| 25.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 44,00 |
| 22.09.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -3,31% | 101,00 |
| 16.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 34,00 |
| 15.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 12,00 |
| 12.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 300,00 |
| 11.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | 5,00 |
| 09.09.2025 | 17,90 | 18,50 | 17,90 | 18,30 | 4,57% | 726,00 |
| 05.09.2025 | 17,50 | 17,80 | 17,50 | 17,50 | 0,00% | 82,00 |
| 04.09.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 2,94% | 5,00 |
| 03.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 2,00 |
| 02.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 1,00 |
| 01.09.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 4,17% | 12,00 |
| 29.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 255,00 |
| 28.08.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,78% | 800,00 |