15,570€
6,10%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,28 | 15,69 | 14,86 | 15,50 | 5,59% | 298,00 |
| 29.07.2026 | 15,47 | 15,69 | 14,68 | 14,68 | 0,31% | 447,00 |
| 28.07.2026 | 14,61 | 14,63 | 14,61 | 14,63 | 2,56% | 14,00 |
| 27.07.2026 | 14,47 | 14,47 | 13,95 | 14,27 | 5,47% | 450,00 |
| 24.07.2026 | 13,98 | 13,98 | 13,53 | 13,53 | -0,04% | 107,00 |
| 23.07.2026 | 13,72 | 14,00 | 13,40 | 13,53 | -1,28% | 4.266,00 |
| 22.07.2026 | 14,09 | 14,19 | 13,63 | 13,71 | -1,76% | 527,00 |
| 21.07.2026 | 13,95 | 13,95 | 13,67 | 13,95 | 0,04% | 440,00 |
| 20.07.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,46% | 2,00 |
| 17.07.2026 | 13,70 | 13,78 | 13,30 | 13,75 | 0,73% | 82,00 |
| 16.07.2026 | 13,50 | 13,90 | 13,50 | 13,65 | 0,63% | 42.490,00 |
| 15.07.2026 | 13,66 | 13,66 | 13,15 | 13,56 | 2,73% | 29,00 |
| 14.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,61% | 29,00 |
| 13.07.2026 | 13,68 | 13,70 | 13,68 | 13,70 | 3,24% | 31,00 |
| 10.07.2026 | 13,23 | 13,74 | 13,23 | 13,27 | 0,23% | 304,00 |
| 09.07.2026 | 13,57 | 13,57 | 13,24 | 13,24 | -5,40% | 34,00 |
| 08.07.2026 | 13,83 | 14,27 | 13,75 | 13,99 | -2,17% | 56.426,00 |
| 07.07.2026 | 13,95 | 14,40 | 13,95 | 14,30 | 3,89% | 38.082,00 |
| 06.07.2026 | 13,95 | 14,00 | 13,75 | 13,77 | -0,61% | 302,00 |
| 03.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,65% | 150,00 |
| 02.07.2026 | 13,47 | 13,94 | 13,47 | 13,94 | 6,94% | 3,00 |
| 01.07.2026 | 13,23 | 13,23 | 12,69 | 13,04 | -0,08% | 194,00 |
| 30.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,40% | 45,00 |
| 29.06.2026 | 12,90 | 13,32 | 12,81 | 12,87 | -3,05% | 168,00 |
| 26.06.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,76% | 1,00 |
| 25.06.2026 | 13,18 | 13,18 | 12,56 | 13,04 | -1,10% | 16,00 |
| 24.06.2026 | 13,16 | 13,19 | 13,16 | 13,19 | 1,50% | 2,00 |
| 23.06.2026 | 13,26 | 13,26 | 12,92 | 12,99 | -1,93% | 121,00 |
| 22.06.2026 | 13,26 | 13,48 | 12,91 | 13,25 | -1,82% | 905,00 |
| 19.06.2026 | 13,49 | 13,49 | 12,99 | 13,49 | -2,28% | 431,00 |
| 18.06.2026 | 14,11 | 14,11 | 13,71 | 13,81 | -2,06% | 90,00 |
| 17.06.2026 | 14,11 | 14,11 | 13,59 | 14,10 | -0,04% | 14,00 |
| 16.06.2026 | 13,58 | 14,10 | 13,57 | 14,10 | 1,29% | 1.486,00 |
| 15.06.2026 | 13,86 | 14,14 | 13,83 | 13,92 | 1,90% | 4.304,00 |
| 12.06.2026 | 13,65 | 13,66 | 13,24 | 13,66 | 2,98% | 4,00 |
| 11.06.2026 | 13,17 | 13,75 | 13,17 | 13,27 | -1,38% | 105,00 |
| 10.06.2026 | 13,89 | 13,89 | 13,15 | 13,45 | -3,17% | 6.755,00 |
| 09.06.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 0,07% | 1,00 |
| 08.06.2026 | 13,58 | 14,09 | 13,58 | 13,88 | 6,16% | 130,00 |
| 05.06.2026 | 13,39 | 13,43 | 13,08 | 13,08 | -2,90% | 3,00 |
| 04.06.2026 | 13,57 | 13,57 | 12,99 | 13,47 | 3,66% | 170,00 |
| 03.06.2026 | 13,55 | 13,55 | 12,99 | 12,99 | -1,14% | 136,00 |
| 02.06.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,42% | 83,00 |
| 01.06.2026 | 13,00 | 13,27 | 12,72 | 13,20 | -1,01% | 290,00 |
| 29.05.2026 | 13,43 | 13,43 | 13,19 | 13,33 | 0,72% | 673,00 |
| 28.05.2026 | 13,46 | 13,46 | 13,24 | 13,24 | -0,41% | 203,00 |
| 27.05.2026 | 13,32 | 13,37 | 12,86 | 13,29 | -2,28% | 310,00 |
| 26.05.2026 | 13,61 | 13,61 | 13,15 | 13,60 | 0,52% | 15,00 |
| 25.05.2026 | 13,50 | 13,53 | 13,50 | 13,53 | -0,40% | 157,00 |
| 22.05.2026 | 13,44 | 13,59 | 12,90 | 13,59 | -1,16% | 1.202,00 |
| 20.05.2026 | 12,98 | 13,75 | 12,98 | 13,75 | 5,00% | 77,00 |
| 19.05.2026 | 13,10 | 13,41 | 13,09 | 13,09 | 2,87% | 1.342,00 |
| 18.05.2026 | 13,08 | 13,29 | 12,71 | 12,73 | -10,10% | 925,00 |
| 15.05.2026 | 14,03 | 14,24 | 13,70 | 14,16 | 5,16% | 205,00 |
| 14.05.2026 | 13,26 | 13,47 | 13,26 | 13,46 | 8,29% | 413,00 |
| 13.05.2026 | 12,82 | 12,89 | 12,43 | 12,43 | 0,53% | 9,00 |
| 12.05.2026 | 12,51 | 12,51 | 12,37 | 12,37 | -0,12% | 207,00 |
| 11.05.2026 | 12,62 | 12,79 | 12,38 | 12,38 | -3,54% | 661,00 |
| 08.05.2026 | 12,99 | 12,99 | 12,61 | 12,84 | 0,75% | 42,00 |
| 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 |