15,900€
0,98%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,75 | 16,01 | 15,50 | 16,01 | 1,68% | 433,00 |
| 11.11.2026 | 15,78 | 15,78 | 15,75 | 15,75 | 1,68% | 65,00 |
| 10.11.2026 | 16,10 | 16,10 | 15,49 | 15,49 | -3,79% | 2,00 |
| 09.11.2026 | 16,31 | 16,31 | 15,82 | 16,10 | 2,00% | 1.448,00 |
| 06.11.2026 | 15,04 | 15,78 | 15,04 | 15,78 | 0,16% | 40,00 |
| 05.11.2026 | 15,85 | 16,14 | 14,94 | 15,76 | 6,89% | 1.148,00 |
| 04.11.2026 | 14,79 | 14,79 | 14,74 | 14,74 | 0,92% | 249,00 |
| 03.11.2026 | 14,62 | 14,62 | 14,61 | 14,61 | -4,39% | 3,00 |
| 02.11.2026 | 15,26 | 15,28 | 14,71 | 15,28 | 3,17% | 64,00 |
| 30.10.2026 | 15,15 | 15,15 | 14,81 | 14,81 | -1,76% | 39,00 |
| 29.10.2026 | 15,08 | 15,08 | 15,07 | 15,07 | 1,31% | 8,00 |
| 27.10.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -0,73% | 6,00 |
| 26.10.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -2,12% | 3,00 |
| 23.10.2026 | 15,02 | 15,31 | 15,01 | 15,31 | 1,96% | 18,00 |
| 22.10.2026 | 14,68 | 15,29 | 14,68 | 15,02 | 0,81% | 556,00 |
| 21.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 2,00 |
| 20.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 3,00 |
| 19.10.2026 | 14,63 | 15,00 | 14,63 | 14,90 | -0,30% | 9,00 |
| 16.10.2026 | 14,98 | 14,98 | 14,94 | 14,94 | -0,37% | 4,00 |
| 15.10.2026 | 14,89 | 15,00 | 14,52 | 15,00 | 1,63% | 12,00 |
| 14.10.2026 | 14,84 | 14,84 | 14,33 | 14,76 | -0,30% | 15,00 |
| 13.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,72% | 2,00 |
| 12.10.2026 | 14,06 | 14,55 | 14,06 | 14,55 | 0,41% | 6,00 |
| 08.10.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 4,39% | 1,00 |
| 07.10.2026 | 14,52 | 14,52 | 13,88 | 13,88 | -4,04% | 5,00 |
| 05.10.2026 | 14,36 | 14,47 | 14,36 | 14,47 | 4,59% | 15,00 |
| 01.10.2026 | 14,31 | 14,31 | 13,83 | 13,83 | -4,95% | 34,00 |
| 30.09.2026 | 14,53 | 14,55 | 14,04 | 14,55 | 0,87% | 606,00 |
| 29.09.2026 | 14,39 | 14,43 | 14,39 | 14,43 | -3,41% | 5,00 |
| 28.09.2026 | 14,98 | 14,98 | 14,94 | 14,94 | -1,13% | 7,00 |
| 25.09.2026 | 15,11 | 15,11 | 14,59 | 15,11 | 6,56% | 11,00 |
| 24.09.2026 | 14,76 | 14,76 | 14,18 | 14,18 | -4,51% | 5,00 |
| 23.09.2026 | 14,84 | 14,85 | 14,35 | 14,85 | 0,00% | 16,00 |
| 22.09.2026 | 14,20 | 14,85 | 14,20 | 14,85 | 0,92% | 409,00 |
| 21.09.2026 | 14,74 | 14,74 | 14,71 | 14,71 | 3,19% | 66,00 |
| 18.09.2026 | 14,36 | 14,74 | 14,00 | 14,26 | -4,10% | 1.343,00 |
| 17.09.2026 | 14,85 | 15,40 | 14,85 | 14,87 | 3,09% | 215,00 |
| 16.09.2026 | 14,85 | 14,85 | 14,42 | 14,42 | -1,10% | 301,00 |
| 15.09.2026 | 14,85 | 14,85 | 14,58 | 14,58 | -1,79% | 76,00 |
| 14.09.2026 | 14,90 | 14,90 | 14,56 | 14,85 | 1,96% | 13,00 |
| 11.09.2026 | 14,39 | 14,94 | 14,39 | 14,56 | 2,10% | 468,00 |
| 10.09.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,04% | 1,00 |
| 09.09.2026 | 14,53 | 14,53 | 13,77 | 14,26 | -1,11% | 19,00 |
| 08.09.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,86% | 4,00 |
| 07.09.2026 | 14,65 | 14,86 | 14,54 | 14,54 | -0,24% | 106,00 |
| 03.09.2026 | 14,65 | 14,65 | 14,58 | 14,58 | 2,64% | 5,00 |
| 02.09.2026 | 14,63 | 14,65 | 14,20 | 14,20 | 0,53% | 25,00 |
| 01.09.2026 | 14,67 | 14,70 | 14,13 | 14,13 | -3,52% | 74,00 |
| 31.08.2026 | 14,66 | 14,66 | 14,64 | 14,64 | 3,76% | 2,00 |
| 27.08.2026 | 14,15 | 14,15 | 13,60 | 14,11 | -1,78% | 56,00 |
| 26.08.2026 | 13,94 | 14,43 | 13,94 | 14,37 | 0,60% | 5,00 |
| 25.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -1,21% | 20,00 |
| 24.08.2026 | 14,56 | 14,56 | 14,02 | 14,46 | 2,55% | 54,00 |
| 21.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,42% | 5,00 |
| 20.08.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 3,33% | 1,00 |
| 19.08.2026 | 13,92 | 13,98 | 13,92 | 13,98 | -1,13% | 9,00 |
| 18.08.2026 | 14,17 | 14,17 | 13,68 | 14,14 | 0,89% | 5,00 |
| 17.08.2026 | 14,13 | 14,13 | 13,65 | 14,02 | -1,13% | 124,00 |
| 14.08.2026 | 13,78 | 14,18 | 13,78 | 14,18 | -1,43% | 56,00 |
| 13.08.2026 | 14,13 | 14,38 | 14,13 | 14,38 | -0,03% | 73,00 |
| 12.08.2026 | 14,26 | 14,39 | 13,77 | 14,39 | 3,71% | 39,00 |
| 11.08.2026 | 13,87 | 14,36 | 13,87 | 13,87 | -4,51% | 143,00 |
| 10.08.2026 | 14,50 | 14,53 | 14,50 | 14,53 | 3,97% | 84,00 |
| 07.08.2026 | 13,78 | 14,47 | 13,78 | 13,97 | -0,25% | 37,00 |
| 06.08.2026 | 13,99 | 14,01 | 13,92 | 14,01 | 2,53% | 16,00 |
| 05.08.2026 | 13,69 | 14,16 | 13,66 | 13,66 | -6,98% | 653,00 |
| 04.08.2026 | 14,38 | 14,69 | 14,33 | 14,69 | 2,91% | 67,00 |
| 03.08.2026 | 14,81 | 14,81 | 14,27 | 14,27 | -5,21% | 359,00 |
| 31.07.2026 | 14,98 | 15,06 | 14,67 | 15,06 | -2,84% | 419,00 |
| 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 |