16,750€
-2,62%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 336,00 |
| 26.08.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 301,00 |
| 25.08.2025 | 17,60 | 17,60 | 17,00 | 17,00 | -2,86% | 9,00 |
| 22.08.2025 | 16,60 | 17,50 | 16,60 | 17,50 | 2,34% | 400,00 |
| 21.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | 301,00 |
| 20.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 284,00 |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 1,00 |
| 18.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1,00 |
| 15.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 1,00 |
| 14.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | 9,00 |
| 13.08.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 1,14% | 939,00 |
| 12.08.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -1,69% | 155,00 |
| 11.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 2,00 |
| 08.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 275,00 |
| 07.08.2025 | 16,70 | 16,70 | 16,50 | 16,70 | 2,14% | 102,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,35 | 16,35 | -0,30% | - |
| 05.08.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | 27,00 |
| 04.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | 122,00 |
| 01.08.2025 | 16,40 | 16,40 | 15,80 | 15,80 | 0,00% | 4,00 |
| 31.07.2025 | 16,60 | 16,60 | 15,80 | 15,80 | -2,47% | 297,00 |
| 30.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | 200,00 |
| 29.07.2025 | 16,50 | 16,70 | 16,40 | 16,70 | 3,09% | 1.635,00 |
| 28.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 150,00 |
| 25.07.2025 | 16,10 | 16,60 | 16,10 | 16,60 | -3,49% | 40,00 |
| 24.07.2025 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | 6.904,00 |
| 23.07.2025 | 16,00 | 17,60 | 16,00 | 17,30 | 20,14% | 9.732,00 |
| 21.07.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 7,00 |
| 18.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 10,00 |
| 17.07.2025 | 14,40 | 14,90 | 14,40 | 14,90 | -0,67% | 135,00 |
| 16.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 45,00 |
| 15.07.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 102,00 |
| 14.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 183,00 |
| 11.07.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 52,00 |
| 08.07.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 8,00 |
| 07.07.2025 | 14,30 | 14,70 | 14,30 | 14,50 | 0,00% | 71,00 |
| 04.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 860,00 |
| 03.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 33,00 |
| 02.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 2.130,00 |
| 01.07.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | 6,00 |
| 30.06.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -2,67% | 42,00 |
| 27.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 7,00 |
| 26.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 2,00 |
| 25.06.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 0,68% | 141,00 |
| 24.06.2025 | 14,50 | 14,70 | 14,50 | 14,70 | -1,34% | 160,00 |
| 23.06.2025 | 14,80 | 14,90 | 14,50 | 14,90 | -1,97% | 512,00 |
| 20.06.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | 501,00 |
| 16.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 34,00 |
| 13.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | 203,00 |
| 11.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 57,00 |
| 09.06.2025 | 15,40 | 15,70 | 15,40 | 15,40 | 1,32% | 42,00 |
| 06.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 8,00 |
| 05.06.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -4,94% | 456,00 |
| 04.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 325,00 |
| 03.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 10,00 |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 2,00 |
| 27.05.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | 2,00 |
| 26.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 1,00 |
| 23.05.2025 | 16,30 | 16,30 | 15,80 | 15,80 | 1,28% | 3,00 |
| 22.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | 13,00 |
| 20.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 302,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 100,00 |
| 15.05.2025 | 15,40 | 15,70 | 15,40 | 15,50 | -6,06% | 347,00 |
| 14.05.2025 | 16,10 | 16,50 | 16,10 | 16,50 | -4,62% | 701,00 |
| 13.05.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 1.249,00 |
| 12.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | 1,00 |
| 09.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 6,45% | 160,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | 601,00 |
| 05.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 10,00 |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 4,00 |
| 30.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 30,00 |
| 29.04.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 201,00 |
| 28.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 5,00 |
| 25.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 63,00 |
| 24.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 150,00 |
| 23.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | 15,00 |
| 22.04.2025 | 15,00 | 15,10 | 14,80 | 14,90 | -3,25% | 759,00 |
| 17.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 78,00 |
| 16.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 2,00 |
| 15.04.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 4,08% | 63,00 |
| 14.04.2025 | 14,60 | 14,80 | 14,60 | 14,70 | -0,68% | 112,00 |
| 11.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 100,00 |
| 10.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 333,00 |
| 09.04.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 7,04% | 130,00 |
| 07.04.2025 | 14,20 | 14,70 | 14,20 | 14,20 | -3,40% | 373,00 |
| 04.04.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -3,92% | 1.186,00 |
| 03.04.2025 | 15,30 | 15,30 | 15,10 | 15,30 | -9,47% | 909,00 |
| 02.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 10,00 |
| 01.04.2025 | 16,10 | 16,30 | 16,00 | 16,30 | 0,62% | 130,00 |
| 31.03.2025 | 16,60 | 16,70 | 16,20 | 16,20 | 0,62% | 630,00 |
| 28.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | 150,00 |
| 27.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 165,00 |
| 26.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 1,00 |
| 24.03.2025 | 18,40 | 18,40 | 17,90 | 17,90 | 2,29% | 107,00 |
| 21.03.2025 | 18,10 | 18,10 | 17,50 | 17,50 | -4,89% | 235,00 |
| 20.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 2,00 |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 50,00 |
| 18.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 2,00 |
| 17.03.2025 | 17,80 | 17,90 | 17,80 | 17,80 | 2,89% | 202,00 |