16,100€
-0,62%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,05 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 30.05.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -1,52% | - |
| 29.05.2025 | 16,60 | 16,60 | 16,35 | 16,45 | 2,17% | - |
| 28.05.2025 | 16,10 | 16,20 | 16,05 | 16,10 | -0,62% | - |
| 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 | -4,59% | 13,00 |
| 21.05.2025 | 16,35 | 16,35 | 16,25 | 16,35 | -0,91% | - |
| 20.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,80% | 302,00 |
| 19.05.2025 | 16,05 | 16,10 | 15,95 | 16,05 | 1,58% | - |
| 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 | 2,48% | 160,00 |
| 08.05.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 3,87% | - |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 601,00 |
| 06.05.2025 | 16,30 | 16,30 | 16,15 | 16,20 | -1,22% | - |
| 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 |
| 13.03.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | 75,00 |
| 12.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | 10,00 |
| 11.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 50,00 |
| 10.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | 5,00 |
| 06.03.2025 | 17,70 | 17,70 | 17,10 | 17,10 | -3,39% | 331,00 |
| 05.03.2025 | 17,70 | 18,10 | 17,70 | 17,70 | 1,72% | 960,00 |
| 04.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | 3,00 |
| 03.03.2025 | 18,00 | 18,20 | 18,00 | 18,00 | 4,05% | 54,00 |
| 28.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | 90,00 |
| 27.02.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 3,37% | 69,00 |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | 201,00 |
| 25.02.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -5,06% | 611,00 |
| 21.02.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | 2,00 |
| 19.02.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,68% | 65,00 |
| 18.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | 9,00 |
| 17.02.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -6,45% | 105,00 |
| 13.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | 268,00 |
| 12.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 100,00 |
| 11.02.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -3,24% | 123,00 |
| 10.02.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,21% | 23,00 |
| 07.02.2025 | 17,80 | 18,40 | 17,80 | 18,10 | 8,38% | 565,00 |
| 04.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 302,00 |
| 03.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | 1,00 |
| 30.01.2025 | 17,10 | 17,30 | 17,00 | 17,30 | 2,37% | 261,00 |
| 29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 20,00 |
| 28.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 65,00 |
| 27.01.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 75,00 |
| 24.01.2025 | 16,00 | 16,80 | 16,00 | 16,80 | 1,20% | 715,00 |
| 23.01.2025 | 16,90 | 16,90 | 16,00 | 16,60 | 0,61% | 7.404,00 |
| 22.01.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 0,61% | 881,00 |
| 21.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 460,00 |
| 20.01.2025 | 16,60 | 16,70 | 16,40 | 16,60 | 1,22% | 963,00 |
| 17.01.2025 | 16,30 | 16,40 | 16,00 | 16,40 | -0,61% | 5.718,00 |
| 16.01.2025 | 16,50 | 16,50 | 16,20 | 16,50 | 0,00% | 282,00 |
| 15.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 61,00 |
| 14.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | 210,00 |
| 13.01.2025 | 17,00 | 17,40 | 16,70 | 16,70 | 1,21% | 1.675,00 |
| 10.01.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,94% | 935,00 |
| 09.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 25,00 |
| 08.01.2025 | 17,40 | 17,40 | 17,20 | 17,30 | 0,58% | 410,00 |
| 07.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 290,00 |
| 06.01.2025 | 17,00 | 17,20 | 17,00 | 17,00 | -5,56% | 539,00 |
| 03.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 156,00 |
| 02.01.2025 | 16,80 | 17,90 | 16,80 | 17,90 | 4,68% | 3.121,00 |
| 30.12.2024 | 17,30 | 17,30 | 16,60 | 17,10 | -1,16% | 306,00 |
| 27.12.2024 | 17,30 | 17,30 | 16,90 | 17,30 | 8,81% | 1.248,00 |
| 23.12.2024 | 16,40 | 16,40 | 15,90 | 15,90 | 0,63% | 48,00 |
| 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 |