12,530€
-5,93%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,04 | 13,04 | 12,36 | 12,74 | -4,35% | 108,00 |
| 06.05.2026 | 13,35 | 13,36 | 13,32 | 13,32 | 0,30% | 312,00 |
| 05.05.2026 | 13,35 | 13,35 | 13,28 | 13,28 | 2,23% | 27,00 |
| 04.05.2026 | 12,75 | 13,20 | 12,75 | 12,99 | 1,48% | 2.005,00 |
| 30.04.2026 | 12,76 | 12,95 | 12,75 | 12,80 | -2,40% | 194,00 |
| 29.04.2026 | 13,14 | 13,14 | 12,91 | 13,12 | 0,11% | 323,00 |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 200,00 |
| 27.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 2.756,00 |
| 24.04.2026 | 13,29 | 13,30 | 13,11 | 13,30 | -1,92% | 2.255,00 |
| 23.04.2026 | 13,58 | 13,66 | 13,16 | 13,56 | -0,80% | 263,00 |
| 22.04.2026 | 13,50 | 13,67 | 13,50 | 13,67 | 2,01% | 804,00 |
| 21.04.2026 | 13,88 | 13,88 | 13,40 | 13,40 | -4,32% | 5,00 |
| 20.04.2026 | 13,90 | 14,01 | 13,75 | 14,01 | -0,67% | 457,00 |
| 17.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,18% | 8,00 |
| 16.04.2026 | 13,65 | 13,67 | 13,65 | 13,67 | 0,77% | 74,00 |
| 15.04.2026 | 13,56 | 13,56 | 13,28 | 13,56 | -1,77% | 513,00 |
| 14.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,95% | 400,00 |
| 13.04.2026 | 13,23 | 13,68 | 13,23 | 13,68 | -2,36% | 225,00 |
| 10.04.2026 | 13,90 | 14,01 | 13,61 | 14,01 | 1,05% | 220,00 |
| 09.04.2026 | 13,93 | 13,93 | 13,86 | 13,86 | -2,94% | 101,00 |
| 08.04.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 5,00% | 20,00 |
| 07.04.2026 | 13,92 | 13,94 | 13,60 | 13,60 | -0,73% | 614,00 |
| 02.04.2026 | 13,80 | 13,80 | 13,40 | 13,70 | -1,44% | 345,00 |
| 01.04.2026 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 255,00 |
| 31.03.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 2,96% | 5,00 |
| 30.03.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 313,00 |
| 27.03.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -2,14% | 497,00 |
| 26.03.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 221,00 |
| 25.03.2026 | 14,20 | 14,30 | 14,20 | 14,20 | -1,39% | 324,00 |
| 24.03.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 862,00 |
| 23.03.2026 | 13,70 | 14,40 | 13,30 | 14,20 | 0,00% | 147,00 |
| 20.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 11,00 |
| 19.03.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 219,00 |
| 18.03.2026 | 14,40 | 14,40 | 13,80 | 14,20 | -0,70% | 829,00 |
| 17.03.2026 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | 385,00 |
| 16.03.2026 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | 343,00 |
| 13.03.2026 | 14,40 | 14,40 | 14,20 | 14,40 | -3,36% | 1.035,00 |
| 12.03.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | 61,00 |
| 11.03.2026 | 14,80 | 14,80 | 14,50 | 14,70 | -2,00% | 30,00 |
| 10.03.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | 1.514,00 |
| 09.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 169,00 |
| 06.03.2026 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | 3.327,00 |
| 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 | -0,62% | 1.158,00 |
| 25.02.2026 | 16,05 | 16,25 | 16,05 | 16,20 | 0,62% | - |
| 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 | -1,69% | 2.352,00 |
| 29.01.2026 | 17,95 | 17,95 | 17,75 | 17,80 | 1,71% | - |
| 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 |
| 21.01.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 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 | -2,06% | 215,00 |
| 15.01.2026 | 19,30 | 19,45 | 19,30 | 19,40 | -0,26% | - |
| 14.01.2026 | 19,40 | 19,50 | 19,30 | 19,45 | -0,26% | - |
| 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 | 1,85% | 267,00 |
| 18.12.2025 | 18,85 | 19,05 | 18,85 | 18,95 | 0,26% | - |
| 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 | 2,92% | 334,00 |
| 12.12.2025 | 19,20 | 19,20 | 18,85 | 18,85 | 1,34% | - |
| 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 |