19,100€
-1,04%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 19,40 | 19,65 | 18,95 | 19,05 | -1,30% | - |
| 28.11.2025 | 19,15 | 19,45 | 18,75 | 19,30 | 0,52% | 2,00 |
| 27.11.2025 | 19,50 | 19,60 | 19,15 | 19,20 | -0,78% | - |
| 26.11.2025 | 19,20 | 19,55 | 19,20 | 19,35 | 1,57% | - |
| 25.11.2025 | 18,80 | 19,15 | 18,50 | 19,05 | 1,33% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,79% | 1,00 |
| 21.11.2025 | 18,95 | 18,95 | 18,25 | 18,95 | 3,84% | - |
| 20.11.2025 | 18,55 | 18,55 | 17,90 | 18,25 | -1,08% | - |
| 19.11.2025 | 18,40 | 18,55 | 17,90 | 18,45 | -0,27% | - |
| 18.11.2025 | 19,10 | 19,15 | 18,00 | 18,50 | -4,15% | - |
| 17.11.2025 | 19,25 | 20,05 | 18,85 | 19,30 | -2,28% | - |
| 14.11.2025 | 19,45 | 19,75 | 19,40 | 19,75 | 1,28% | - |
| 13.11.2025 | 19,70 | 20,05 | 19,50 | 19,50 | -1,02% | - |
| 12.11.2025 | 19,40 | 19,90 | 19,35 | 19,70 | 1,29% | 101,00 |
| 11.11.2025 | 19,00 | 19,65 | 19,00 | 19,45 | 2,64% | - |
| 10.11.2025 | 18,60 | 19,35 | 18,60 | 18,95 | 2,16% | - |
| 07.11.2025 | 18,35 | 19,10 | 18,35 | 18,55 | 0,54% | - |
| 06.11.2025 | 18,45 | 18,55 | 18,35 | 18,45 | 0,54% | - |
| 05.11.2025 | 18,65 | 18,65 | 17,65 | 18,35 | -1,34% | - |
| 04.11.2025 | 18,45 | 19,65 | 18,45 | 18,60 | 1,36% | - |
| 03.11.2025 | 18,40 | 18,40 | 18,30 | 18,35 | -0,27% | - |
| 31.10.2025 | 18,25 | 18,45 | 18,25 | 18,40 | -1,08% | - |
| 30.10.2025 | 18,45 | 18,65 | 18,05 | 18,60 | 0,27% | - |
| 29.10.2025 | 18,65 | 19,15 | 18,40 | 18,55 | -1,07% | - |
| 28.10.2025 | 18,60 | 19,25 | 18,60 | 18,75 | 0,27% | - |
| 27.10.2025 | 18,40 | 18,90 | 18,40 | 18,70 | 1,63% | - |
| 24.10.2025 | 18,50 | 18,55 | 18,30 | 18,40 | -0,54% | - |
| 23.10.2025 | 18,50 | 18,55 | 18,45 | 18,50 | -1,33% | - |
| 22.10.2025 | 18,10 | 18,75 | 18,10 | 18,75 | 4,17% | - |
| 20.10.2025 | 17,70 | 18,05 | 17,70 | 18,00 | 3,15% | 1,00 |
| 17.10.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,69% | - |
| 16.10.2025 | 17,60 | 18,25 | 17,60 | 17,75 | 1,43% | 1,00 |
| 15.10.2025 | 17,20 | 17,55 | 17,20 | 17,50 | 2,64% | - |
| 14.10.2025 | 17,10 | 17,25 | 17,00 | 17,05 | 1,79% | - |
| 13.10.2025 | 16,45 | 16,75 | 16,45 | 16,75 | -0,59% | 1,00 |
| 10.10.2025 | 17,65 | 17,65 | 16,80 | 16,85 | -4,26% | 1,00 |
| 09.10.2025 | 17,60 | 17,65 | 17,55 | 17,60 | 0,00% | - |
| 08.10.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,28% | 1,00 |
| 07.10.2025 | 17,85 | 17,85 | 17,65 | 17,65 | 0,57% | - |
| 06.10.2025 | 16,90 | 17,55 | 16,90 | 17,55 | 3,54% | - |
| 03.10.2025 | 16,90 | 16,95 | 16,75 | 16,95 | 0,30% | - |
| 02.10.2025 | 17,40 | 17,40 | 16,90 | 16,90 | -2,59% | - |
| 01.10.2025 | 17,40 | 17,40 | 17,10 | 17,35 | -0,29% | - |
| 30.09.2025 | 17,40 | 17,45 | 17,40 | 17,40 | -0,29% | 1,00 |
| 29.09.2025 | 17,45 | 17,50 | 17,45 | 17,45 | -1,97% | - |
| 26.09.2025 | 17,80 | 18,05 | 17,70 | 17,80 | -0,28% | - |
| 25.09.2025 | 17,50 | 17,95 | 17,50 | 17,85 | 0,28% | - |
| 24.09.2025 | 17,70 | 18,10 | 17,65 | 17,80 | 0,00% | 1,00 |
| 23.09.2025 | 17,85 | 17,85 | 17,80 | 17,80 | 0,28% | - |
| 22.09.2025 | 17,70 | 17,75 | 17,70 | 17,75 | 0,85% | - |
| 19.09.2025 | 17,50 | 17,65 | 17,50 | 17,60 | 0,57% | - |
| 18.09.2025 | 17,85 | 17,85 | 17,45 | 17,50 | -1,69% | - |
| 17.09.2025 | 17,90 | 17,95 | 17,80 | 17,80 | -0,84% | - |
| 16.09.2025 | 17,90 | 18,15 | 17,90 | 17,95 | 0,56% | 800,00 |
| 15.09.2025 | 17,90 | 17,95 | 17,85 | 17,85 | -1,11% | - |
| 12.09.2025 | 17,55 | 18,05 | 17,55 | 18,05 | 0,84% | - |
| 11.09.2025 | 18,15 | 18,15 | 17,85 | 17,90 | -0,83% | - |
| 10.09.2025 | 18,20 | 18,20 | 18,05 | 18,05 | -1,10% | - |
| 09.09.2025 | 18,10 | 18,35 | 18,05 | 18,25 | 2,24% | - |
| 08.09.2025 | 17,75 | 18,00 | 17,75 | 17,85 | 0,85% | 1,00 |
| 05.09.2025 | 17,40 | 17,95 | 17,40 | 17,70 | 2,02% | 727,00 |
| 04.09.2025 | 17,30 | 17,55 | 17,30 | 17,35 | 0,29% | - |
| 03.09.2025 | 17,30 | 17,35 | 17,20 | 17,30 | -0,29% | - |
| 02.09.2025 | 17,25 | 17,45 | 17,00 | 17,35 | 0,58% | 2,00 |
| 01.09.2025 | 16,70 | 17,30 | 16,70 | 17,25 | 2,99% | 1,00 |
| 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% | - |