15,900€
0,63%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 3,95% | 260,00 |
| 17.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | 34,00 |
| 16.12.2024 | 15,70 | 15,80 | 15,40 | 15,80 | 0,00% | 804,00 |
| 12.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 20,00 |
| 11.12.2024 | 15,60 | 15,80 | 15,30 | 15,80 | 0,00% | 340,00 |
| 09.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 207,00 |
| 06.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 47,00 |
| 05.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 50,00 |
| 03.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 125,00 |
| 02.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 3,00 |
| 29.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 10,00 |
| 28.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 100,00 |
| 25.11.2024 | 15,50 | 15,50 | 15,10 | 15,10 | 0,67% | 67,00 |
| 21.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 20,00 |
| 19.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | 9,00 |
| 15.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 10,00 |
| 14.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 30,00 |
| 13.11.2024 | 14,50 | 14,80 | 14,50 | 14,80 | -1,33% | 46,00 |
| 11.11.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 0,67% | 538,00 |
| 08.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 202,00 |
| 07.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 452,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | 155,00 |
| 01.11.2024 | 15,10 | 15,10 | 15,00 | 15,10 | -8,48% | 223,00 |
| 30.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | 250,00 |
| 29.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 15,00 |
| 28.10.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 2,45% | 120,00 |
| 23.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 31,00 |
| 22.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 100,00 |
| 21.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 30,00 |
| 18.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 10,00 |
| 15.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 88,00 |
| 14.10.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 0,00% | 101,00 |
| 08.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 5,00 |
| 07.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 2,00 |
| 02.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 80,00 |
| 30.09.2024 | 15,80 | 15,80 | 15,40 | 15,40 | -1,91% | 277,00 |
| 27.09.2024 | 16,50 | 16,50 | 15,70 | 15,70 | -4,85% | 440,00 |
| 26.09.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 3,77% | 285,00 |
| 23.09.2024 | 15,50 | 15,90 | 15,20 | 15,90 | 1,92% | 654,00 |
| 20.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 13,00 |
| 19.09.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 3,29% | 1.448,00 |
| 17.09.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -1,94% | 805,00 |
| 16.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 24,00 |
| 13.09.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,90% | 180,00 |
| 12.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 65,00 |
| 11.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 66,00 |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 2,00 |
| 09.09.2024 | 16,30 | 16,30 | 15,70 | 16,10 | -3,59% | 1.146,00 |
| 05.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 299,00 |
| 04.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 75,00 |
| 03.09.2024 | 16,90 | 16,90 | 16,60 | 16,90 | -0,59% | 484,00 |
| 02.09.2024 | 17,50 | 17,50 | 17,00 | 17,00 | 0,00% | 496,00 |
| 30.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 27,00 |
| 29.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 23,00 |
| 28.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 58,00 |
| 27.08.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 4,24% | 102,00 |
| 26.08.2024 | 16,60 | 16,60 | 16,10 | 16,50 | -3,51% | 372,00 |
| 23.08.2024 | 17,10 | 17,10 | 16,60 | 17,10 | 2,40% | 45,00 |
| 22.08.2024 | 16,90 | 16,90 | 16,30 | 16,70 | 1,21% | 1.790,00 |
| 20.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 200,00 |
| 16.08.2024 | 17,00 | 17,30 | 16,70 | 16,80 | 3,07% | 1.443,00 |
| 15.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 69,00 |
| 14.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 450,00 |
| 09.08.2024 | 15,50 | 15,60 | 15,30 | 15,30 | -6,13% | 801,00 |
| 08.08.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 4,49% | 184,00 |
| 07.08.2024 | 15,40 | 15,60 | 15,30 | 15,60 | 2,63% | 354,00 |
| 06.08.2024 | 14,90 | 15,20 | 14,80 | 15,20 | 2,70% | 1.415,00 |
| 05.08.2024 | 15,00 | 15,10 | 14,40 | 14,80 | -11,38% | 2.086,00 |
| 02.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 65,00 |
| 01.08.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -6,59% | 914,00 |
| 31.07.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 2,82% | 493,00 |
| 29.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 169,00 |
| 25.07.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -6,11% | 400,00 |
| 24.07.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -1,10% | 880,00 |
| 23.07.2024 | 18,70 | 18,70 | 18,20 | 18,20 | -0,55% | 28,00 |
| 19.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 636,00 |
| 18.07.2024 | 18,50 | 19,00 | 17,20 | 18,60 | -5,10% | 2.401,00 |
| 17.07.2024 | 19,70 | 19,70 | 19,10 | 19,60 | -1,01% | 2.112,00 |
| 16.07.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,98% | 2.192,00 |
| 15.07.2024 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | 350,00 |
| 12.07.2024 | 19,90 | 20,00 | 19,80 | 20,00 | -0,99% | 2.363,00 |
| 08.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 2,00 |
| 05.07.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 984,00 |
| 04.07.2024 | 20,60 | 20,60 | 20,00 | 20,00 | 0,00% | 1.000,00 |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 2,00 |
| 01.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 5,00 |
| 28.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 200,00 |
| 24.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | 380,00 |
| 21.06.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -2,01% | 136,00 |
| 20.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 502,00 |
| 19.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 53,00 |
| 18.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 1,00 |
| 17.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | 8,00 |
| 11.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 40,00 |
| 07.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 2,00 |
| 06.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | 50,00 |
| 04.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 1.386,00 |
| 03.06.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 2,00 |
| 31.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 49,00 |
| 29.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 20,00 |