16,700€
-4,02%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,40 | 17,40 | 16,70 | 16,75 | -3,74% | 1,00 |
| 28.08.2025 | 17,15 | 17,45 | 17,10 | 17,40 | 1,16% | - |
| 27.08.2025 | 17,35 | 17,35 | 17,05 | 17,20 | -0,58% | - |
| 26.08.2025 | 17,25 | 17,45 | 17,20 | 17,30 | -0,29% | 3,00 |
| 25.08.2025 | 17,20 | 17,55 | 17,10 | 17,35 | 0,87% | - |
| 22.08.2025 | 16,95 | 17,30 | 16,95 | 17,20 | 1,18% | 4,00 |
| 21.08.2025 | 17,50 | 17,50 | 16,95 | 17,00 | -3,13% | - |
| 20.08.2025 | 17,20 | 17,55 | 17,20 | 17,55 | 2,03% | - |
| 19.08.2025 | 17,20 | 17,40 | 17,10 | 17,20 | -0,29% | - |
| 18.08.2025 | 17,30 | 17,35 | 17,15 | 17,25 | -0,29% | - |
| 15.08.2025 | 17,00 | 17,45 | 17,00 | 17,30 | 2,06% | 1,00 |
| 14.08.2025 | 17,40 | 17,40 | 16,85 | 16,95 | -2,87% | 1,00 |
| 13.08.2025 | 17,90 | 17,90 | 17,30 | 17,45 | -2,79% | 4,00 |
| 12.08.2025 | 17,70 | 17,95 | 17,55 | 17,95 | 1,70% | 1,00 |
| 11.08.2025 | 17,60 | 17,65 | 17,55 | 17,65 | -0,28% | - |
| 08.08.2025 | 16,85 | 17,70 | 16,85 | 17,70 | 5,67% | 1,00 |
| 07.08.2025 | 16,30 | 17,15 | 16,30 | 16,75 | 2,45% | - |
| 06.08.2025 | 16,15 | 16,55 | 16,15 | 16,35 | 0,93% | - |
| 05.08.2025 | 16,35 | 16,45 | 16,15 | 16,20 | -0,61% | - |
| 04.08.2025 | 16,10 | 16,35 | 16,00 | 16,30 | 1,24% | - |
| 01.08.2025 | 16,10 | 16,45 | 16,00 | 16,10 | 0,00% | - |
| 31.07.2025 | 16,55 | 16,55 | 16,10 | 16,10 | -3,01% | 1,00 |
| 30.07.2025 | 16,50 | 16,60 | 16,35 | 16,60 | 0,30% | - |
| 29.07.2025 | 16,50 | 16,70 | 16,40 | 16,55 | 0,00% | 100,00 |
| 28.07.2025 | 16,35 | 16,60 | 16,35 | 16,55 | 0,91% | 30,00 |
| 25.07.2025 | 17,15 | 17,15 | 16,35 | 16,40 | -4,65% | 1,00 |
| 24.07.2025 | 17,20 | 17,55 | 17,10 | 17,20 | 0,00% | - |
| 23.07.2025 | 17,25 | 17,30 | 16,90 | 17,20 | 18,21% | 17,00 |
| 22.07.2025 | 14,55 | 14,70 | 14,45 | 14,55 | -0,34% | 2,00 |
| 21.07.2025 | 14,45 | 14,65 | 14,45 | 14,60 | 0,69% | - |
| 18.07.2025 | 14,75 | 14,75 | 14,40 | 14,50 | -1,69% | - |
| 17.07.2025 | 14,85 | 14,85 | 14,65 | 14,75 | -0,67% | - |
| 16.07.2025 | 14,90 | 15,00 | 14,70 | 14,85 | -0,34% | - |
| 15.07.2025 | 15,10 | 15,10 | 14,85 | 14,90 | -1,65% | - |
| 14.07.2025 | 14,95 | 15,25 | 14,95 | 15,15 | 1,34% | - |
| 11.07.2025 | 14,75 | 15,20 | 14,75 | 14,95 | 1,01% | 200,00 |
| 10.07.2025 | 14,85 | 14,85 | 14,45 | 14,80 | 0,00% | 208,00 |
| 09.07.2025 | 14,55 | 14,85 | 14,55 | 14,80 | 2,07% | - |
| 08.07.2025 | 14,25 | 14,60 | 14,25 | 14,50 | 1,40% | - |
| 07.07.2025 | 14,55 | 14,55 | 14,25 | 14,30 | -1,72% | - |
| 04.07.2025 | 14,75 | 14,80 | 14,50 | 14,55 | -0,68% | 852,00 |
| 03.07.2025 | 14,45 | 14,95 | 14,45 | 14,65 | 1,03% | - |
| 02.07.2025 | 14,45 | 14,65 | 14,45 | 14,50 | 0,00% | 1,00 |
| 01.07.2025 | 14,80 | 14,80 | 14,20 | 14,50 | -2,03% | - |
| 30.06.2025 | 15,35 | 15,35 | 14,70 | 14,80 | -3,90% | - |
| 27.06.2025 | 14,75 | 15,45 | 14,75 | 15,40 | 4,41% | - |
| 26.06.2025 | 14,50 | 14,75 | 14,25 | 14,75 | 2,08% | - |
| 25.06.2025 | 14,60 | 14,65 | 14,45 | 14,45 | -1,03% | - |
| 24.06.2025 | 14,55 | 14,60 | 14,25 | 14,60 | -1,02% | 100,00 |
| 23.06.2025 | 14,80 | 14,80 | 14,55 | 14,75 | -0,34% | - |
| 20.06.2025 | 15,25 | 15,25 | 14,70 | 14,80 | -2,95% | - |
| 19.06.2025 | 15,50 | 15,65 | 15,25 | 15,25 | -1,29% | - |
| 18.06.2025 | 14,90 | 15,60 | 14,90 | 15,45 | 3,34% | - |
| 17.06.2025 | 15,00 | 15,10 | 14,95 | 14,95 | -0,33% | - |
| 16.06.2025 | 14,90 | 15,10 | 14,85 | 15,00 | 0,67% | - |
| 13.06.2025 | 15,30 | 15,30 | 14,85 | 14,90 | -2,93% | - |
| 12.06.2025 | 15,40 | 15,50 | 15,15 | 15,35 | -0,32% | - |
| 11.06.2025 | 15,45 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 10.06.2025 | 15,45 | 15,65 | 15,35 | 15,50 | 0,65% | - |
| 09.06.2025 | 15,40 | 15,55 | 15,30 | 15,40 | 0,00% | - |
| 06.06.2025 | 15,15 | 15,50 | 15,15 | 15,40 | 1,65% | - |
| 05.06.2025 | 16,05 | 16,05 | 15,05 | 15,15 | -5,02% | - |
| 04.06.2025 | 16,25 | 16,25 | 15,95 | 15,95 | -1,85% | - |
| 03.06.2025 | 16,20 | 16,35 | 16,15 | 16,25 | 0,00% | - |
| 02.06.2025 | 16,25 | 16,25 | 16,00 | 16,25 | 0,00% | - |
| 30.05.2025 | 16,50 | 16,50 | 16,05 | 16,25 | -1,22% | - |
| 29.05.2025 | 16,15 | 16,75 | 16,15 | 16,45 | 1,54% | - |
| 28.05.2025 | 16,50 | 16,50 | 16,05 | 16,20 | -1,82% | - |
| 27.05.2025 | 16,20 | 16,50 | 16,15 | 16,50 | 1,85% | - |
| 26.05.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 0,93% | - |
| 23.05.2025 | 16,05 | 16,30 | 15,95 | 16,05 | 0,00% | - |
| 22.05.2025 | 16,00 | 16,20 | 15,65 | 16,05 | -0,93% | - |
| 21.05.2025 | 16,30 | 16,45 | 16,10 | 16,20 | -0,61% | 100,00 |
| 20.05.2025 | 16,20 | 16,45 | 16,15 | 16,30 | 0,62% | - |
| 19.05.2025 | 16,10 | 16,30 | 15,95 | 16,20 | 0,62% | - |
| 16.05.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 2,55% | - |
| 15.05.2025 | 16,10 | 16,10 | 15,55 | 15,70 | -3,09% | - |
| 14.05.2025 | 17,20 | 17,20 | 16,05 | 16,20 | -6,09% | - |
| 13.05.2025 | 17,00 | 17,55 | 17,00 | 17,25 | 0,88% | 9.500,00 |
| 12.05.2025 | 16,30 | 17,10 | 16,30 | 17,10 | 4,27% | - |
| 09.05.2025 | 16,10 | 16,55 | 16,10 | 16,40 | 1,55% | 500,00 |
| 08.05.2025 | 15,80 | 16,20 | 15,80 | 16,15 | 1,89% | - |
| 07.05.2025 | 16,25 | 16,25 | 15,50 | 15,85 | -3,06% | - |
| 06.05.2025 | 16,25 | 16,40 | 16,25 | 16,35 | 0,31% | - |
| 05.05.2025 | 16,20 | 16,35 | 16,10 | 16,30 | 0,62% | - |
| 02.05.2025 | 16,00 | 16,30 | 15,90 | 16,20 | 1,25% | - |
| 30.04.2025 | 16,25 | 16,25 | 15,75 | 16,00 | -1,54% | - |
| 29.04.2025 | 16,30 | 16,35 | 16,20 | 16,25 | -0,31% | - |
| 28.04.2025 | 15,90 | 16,80 | 15,90 | 16,30 | 0,93% | - |
| 25.04.2025 | 15,90 | 16,20 | 15,90 | 16,15 | 1,57% | - |
| 24.04.2025 | 15,60 | 16,00 | 15,50 | 15,90 | 1,92% | - |
| 23.04.2025 | 15,10 | 15,70 | 15,10 | 15,60 | 3,65% | - |
| 22.04.2025 | 15,40 | 15,40 | 14,25 | 15,05 | -1,95% | - |
| 17.04.2025 | 14,90 | 16,00 | 14,90 | 15,35 | 3,02% | - |
| 16.04.2025 | 15,15 | 15,15 | 14,75 | 14,90 | -1,65% | - |
| 15.04.2025 | 14,55 | 15,25 | 14,55 | 15,15 | 4,48% | - |
| 14.04.2025 | 14,80 | 14,80 | 14,35 | 14,50 | -1,36% | - |
| 11.04.2025 | 15,10 | 15,10 | 14,25 | 14,70 | -2,33% | - |
| 10.04.2025 | 15,25 | 15,30 | 14,75 | 15,05 | -4,44% | - |
| 09.04.2025 | 14,95 | 15,80 | 13,95 | 15,75 | 5,35% | 9.875,00 |