15,900€
0,95%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,75 | 17,95 | 15,55 | 15,90 | 0,95% | - |
| 19.12.2024 | 16,10 | 16,10 | 15,70 | 15,75 | -2,17% | 25,00 |
| 18.12.2024 | 15,45 | 16,25 | 15,45 | 16,10 | 4,21% | - |
| 17.12.2024 | 15,60 | 15,90 | 15,35 | 15,45 | -0,96% | 250,00 |
| 16.12.2024 | 15,60 | 15,60 | 15,15 | 15,60 | 0,00% | - |
| 13.12.2024 | 15,60 | 15,85 | 15,60 | 15,60 | 0,00% | - |
| 12.12.2024 | 15,90 | 15,90 | 15,25 | 15,60 | -1,89% | - |
| 11.12.2024 | 15,50 | 16,00 | 15,30 | 15,90 | 2,58% | - |
| 10.12.2024 | 15,55 | 15,65 | 15,50 | 15,50 | -0,32% | - |
| 09.12.2024 | 15,50 | 15,70 | 15,50 | 15,55 | 0,32% | 6,00 |
| 06.12.2024 | 15,35 | 15,60 | 15,35 | 15,50 | 0,98% | - |
| 05.12.2024 | 15,45 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 04.12.2024 | 16,00 | 16,00 | 15,40 | 15,45 | -3,44% | - |
| 03.12.2024 | 15,30 | 16,30 | 15,30 | 16,00 | 1,59% | - |
| 02.12.2024 | 15,25 | 15,80 | 15,25 | 15,75 | 3,28% | - |
| 29.11.2024 | 15,30 | 15,30 | 14,95 | 15,25 | -0,33% | 33,00 |
| 28.11.2024 | 15,20 | 15,45 | 14,95 | 15,30 | 0,66% | - |
| 27.11.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | - |
| 26.11.2024 | 15,30 | 15,85 | 15,30 | 15,60 | 1,96% | - |
| 25.11.2024 | 15,20 | 16,65 | 15,10 | 15,30 | 0,66% | - |
| 22.11.2024 | 15,15 | 15,30 | 15,05 | 15,20 | 0,33% | - |
| 21.11.2024 | 15,10 | 15,20 | 14,85 | 15,15 | 0,33% | - |
| 20.11.2024 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | 120,00 |
| 19.11.2024 | 15,00 | 15,65 | 15,00 | 15,30 | 2,00% | - |
| 18.11.2024 | 15,10 | 15,35 | 14,95 | 15,00 | -0,66% | - |
| 15.11.2024 | 14,90 | 15,15 | 14,90 | 15,10 | 1,34% | - |
| 14.11.2024 | 14,65 | 15,00 | 14,65 | 14,90 | 1,71% | 1,00 |
| 13.11.2024 | 14,85 | 14,85 | 14,55 | 14,65 | -1,35% | - |
| 12.11.2024 | 14,85 | 15,20 | 14,80 | 14,85 | 0,00% | 120,00 |
| 11.11.2024 | 14,80 | 14,95 | 14,50 | 14,85 | 0,34% | - |
| 08.11.2024 | 15,10 | 15,10 | 14,60 | 14,80 | -1,99% | 600,00 |
| 07.11.2024 | 14,95 | 15,20 | 14,35 | 15,10 | 1,00% | - |
| 06.11.2024 | 15,15 | 15,20 | 14,45 | 14,95 | -4,17% | - |
| 05.11.2024 | 15,00 | 15,70 | 15,00 | 15,60 | 4,00% | - |
| 04.11.2024 | 15,05 | 15,15 | 14,95 | 15,00 | -0,33% | - |
| 01.11.2024 | 16,50 | 16,50 | 14,80 | 15,05 | -8,79% | 70,00 |
| 31.10.2024 | 16,20 | 16,95 | 16,20 | 16,50 | 0,00% | - |
| 30.10.2024 | 16,70 | 16,90 | 16,50 | 16,50 | -1,20% | - |
| 29.10.2024 | 16,50 | 16,80 | 16,50 | 16,70 | 1,21% | - |
| 28.10.2024 | 16,10 | 16,70 | 16,10 | 16,50 | 2,48% | - |
| 25.10.2024 | 16,00 | 16,20 | 15,95 | 16,10 | 0,63% | - |
| 24.10.2024 | 16,05 | 16,05 | 15,80 | 16,00 | -3,32% | - |
| 23.10.2024 | 15,90 | 16,65 | 15,90 | 16,55 | 4,09% | - |
| 22.10.2024 | 16,00 | 16,05 | 15,80 | 15,90 | -0,62% | 52,00 |
| 21.10.2024 | 16,00 | 16,15 | 15,90 | 16,00 | 0,00% | 6,00 |
| 18.10.2024 | 16,10 | 16,10 | 15,95 | 16,00 | -0,62% | 17,00 |
| 17.10.2024 | 15,80 | 16,20 | 15,80 | 16,10 | 1,90% | - |
| 16.10.2024 | 15,65 | 15,80 | 15,60 | 15,80 | 3,27% | - |
| 15.10.2024 | 15,85 | 15,85 | 15,30 | 15,30 | -4,08% | - |
| 14.10.2024 | 16,00 | 16,00 | 15,90 | 15,95 | -0,31% | - |
| 11.10.2024 | 15,95 | 16,00 | 15,75 | 16,00 | 0,00% | - |
| 10.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 09.10.2024 | 16,00 | 16,00 | 15,60 | 15,80 | -1,25% | - |
| 08.10.2024 | 16,00 | 16,10 | 15,75 | 16,00 | 0,00% | - |
| 07.10.2024 | 16,10 | 16,25 | 15,90 | 16,00 | -0,62% | - |
| 04.10.2024 | 16,00 | 16,10 | 15,85 | 16,10 | 0,63% | 3,00 |
| 03.10.2024 | 15,65 | 16,00 | 15,65 | 16,00 | 2,24% | - |
| 02.10.2024 | 15,60 | 15,75 | 15,40 | 15,65 | 0,32% | - |
| 01.10.2024 | 15,60 | 15,80 | 15,50 | 15,60 | 0,00% | - |
| 30.09.2024 | 15,75 | 15,95 | 15,55 | 15,60 | -0,95% | - |
| 27.09.2024 | 16,50 | 16,60 | 15,75 | 15,75 | -4,55% | - |
| 26.09.2024 | 16,05 | 16,55 | 16,05 | 16,50 | 3,77% | - |
| 25.09.2024 | 15,50 | 15,95 | 15,50 | 15,90 | 2,58% | - |
| 24.09.2024 | 15,65 | 15,65 | 15,40 | 15,50 | -0,96% | - |
| 23.09.2024 | 15,40 | 15,75 | 15,25 | 15,65 | 1,62% | - |
| 20.09.2024 | 15,60 | 15,60 | 15,20 | 15,40 | -1,28% | - |
| 19.09.2024 | 15,10 | 15,65 | 15,05 | 15,60 | 3,31% | - |
| 18.09.2024 | 15,10 | 15,30 | 14,95 | 15,10 | 0,00% | - |
| 17.09.2024 | 15,50 | 15,50 | 14,75 | 15,10 | -2,58% | - |
| 16.09.2024 | 15,45 | 15,55 | 15,35 | 15,50 | 0,32% | - |
| 13.09.2024 | 15,70 | 15,70 | 15,25 | 15,45 | -1,59% | 325,00 |
| 12.09.2024 | 15,55 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 11.09.2024 | 15,90 | 15,90 | 15,15 | 15,60 | -1,89% | - |
| 10.09.2024 | 16,00 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 09.09.2024 | 16,05 | 16,15 | 15,80 | 16,00 | 1,27% | 150,00 |
| 06.09.2024 | 16,60 | 16,60 | 15,80 | 15,80 | -4,82% | 60,00 |
| 05.09.2024 | 16,40 | 16,70 | 16,35 | 16,60 | 1,22% | - |
| 04.09.2024 | 17,00 | 17,00 | 16,25 | 16,40 | -3,53% | - |
| 03.09.2024 | 17,20 | 17,25 | 16,90 | 17,00 | -1,16% | - |
| 02.09.2024 | 17,20 | 17,35 | 17,10 | 17,20 | 0,00% | - |
| 30.08.2024 | 17,00 | 17,35 | 17,00 | 17,20 | 1,18% | - |
| 29.08.2024 | 16,90 | 17,15 | 16,85 | 17,00 | 0,59% | - |
| 28.08.2024 | 17,00 | 17,05 | 16,90 | 16,90 | -0,59% | - |
| 27.08.2024 | 16,40 | 17,10 | 16,40 | 17,00 | 3,66% | - |
| 26.08.2024 | 16,95 | 16,95 | 16,30 | 16,40 | -3,24% | - |
| 23.08.2024 | 16,80 | 17,00 | 16,80 | 16,95 | 1,19% | - |
| 22.08.2024 | 16,80 | 16,85 | 16,45 | 16,75 | -0,59% | - |
| 21.08.2024 | 16,80 | 16,90 | 16,75 | 16,85 | 0,30% | - |
| 20.08.2024 | 16,80 | 16,95 | 16,75 | 16,80 | 0,00% | - |
| 19.08.2024 | 16,80 | 16,95 | 16,70 | 16,80 | 0,00% | - |
| 16.08.2024 | 16,80 | 17,10 | 16,75 | 16,80 | 0,00% | 15,00 |
| 15.08.2024 | 15,80 | 16,90 | 15,80 | 16,80 | 6,33% | 108,00 |
| 14.08.2024 | 15,40 | 15,90 | 15,40 | 15,80 | 2,60% | 5,00 |
| 13.08.2024 | 15,25 | 15,50 | 15,25 | 15,40 | 0,98% | - |
| 12.08.2024 | 15,25 | 15,45 | 15,15 | 15,25 | 0,00% | - |
| 09.08.2024 | 15,90 | 15,90 | 15,05 | 15,25 | -4,09% | - |
| 08.08.2024 | 15,20 | 16,05 | 15,20 | 15,90 | 4,61% | - |
| 07.08.2024 | 15,55 | 15,55 | 15,10 | 15,20 | 2,01% | 5,00 |
| 06.08.2024 | 14,75 | 15,05 | 14,55 | 14,90 | -1,97% | 183,00 |
| 05.08.2024 | 13,85 | 15,25 | 13,80 | 15,20 | -5,59% | 21,00 |