17,350€
-1,42%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |