14,288€
-2,77%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,17 | 14,30 | 14,14 | 14,27 | -2,93% | - |
| 28.09.2026 | 14,75 | 14,77 | 14,57 | 14,70 | -1,16% | - |
| 25.09.2026 | 14,80 | 14,88 | 14,77 | 14,87 | 2,41% | - |
| 24.09.2026 | 14,67 | 14,69 | 14,47 | 14,52 | -1,14% | - |
| 23.09.2026 | 14,72 | 14,72 | 14,65 | 14,69 | 0,15% | - |
| 22.09.2026 | 14,63 | 14,66 | 14,57 | 14,66 | 0,63% | - |
| 21.09.2026 | 14,63 | 14,63 | 14,54 | 14,57 | -0,22% | - |
| 18.09.2026 | 14,72 | 14,76 | 14,57 | 14,60 | -3,09% | - |
| 17.09.2026 | 14,95 | 15,12 | 14,95 | 15,07 | 2,36% | - |
| 16.09.2026 | 14,65 | 14,75 | 14,59 | 14,72 | 0,56% | - |
| 15.09.2026 | 14,70 | 14,77 | 14,57 | 14,64 | -0,83% | - |
| 14.09.2026 | 14,80 | 14,85 | 14,63 | 14,76 | 0,05% | - |
| 11.09.2026 | 14,60 | 14,81 | 14,53 | 14,75 | 2,73% | - |
| 10.09.2026 | 14,37 | 14,46 | 14,28 | 14,36 | 1,27% | - |
| 09.09.2026 | 14,32 | 14,40 | 14,13 | 14,18 | -0,14% | - |
| 08.09.2026 | 14,35 | 14,38 | 14,14 | 14,20 | -3,19% | - |
| 07.09.2026 | 14,62 | 14,72 | 14,54 | 14,67 | 0,74% | - |
| 04.09.2026 | 14,52 | 14,59 | 14,47 | 14,56 | 0,22% | - |
| 03.09.2026 | 14,72 | 14,73 | 14,47 | 14,53 | -0,03% | - |
| 02.09.2026 | 14,38 | 14,54 | 14,24 | 14,53 | -1,19% | - |
| 01.09.2026 | 14,75 | 14,77 | 14,71 | 14,71 | 2,14% | - |
| 31.08.2026 | 14,45 | 14,47 | 14,37 | 14,40 | 1,55% | - |
| 28.08.2026 | 14,25 | 14,28 | 14,18 | 14,18 | 1,79% | - |
| 27.08.2026 | 13,95 | 13,97 | 13,83 | 13,93 | -1,29% | - |
| 26.08.2026 | 14,23 | 14,24 | 14,07 | 14,11 | 0,00% | - |
| 25.08.2026 | 14,11 | 14,13 | 13,97 | 14,11 | -1,48% | - |
| 24.08.2026 | 14,31 | 14,36 | 14,29 | 14,33 | 0,23% | - |
| 21.08.2026 | 14,38 | 14,46 | 14,26 | 14,29 | 1,87% | - |
| 20.08.2026 | 14,15 | 14,36 | 13,97 | 14,03 | 2,48% | - |
| 19.08.2026 | 13,69 | 13,82 | 13,64 | 13,69 | -1,81% | - |
| 18.08.2026 | 13,88 | 14,03 | 13,88 | 13,94 | 0,61% | - |
| 17.08.2026 | 13,95 | 13,95 | 13,83 | 13,86 | -0,95% | - |
| 14.08.2026 | 14,00 | 14,03 | 13,98 | 13,99 | 0,21% | - |
| 13.08.2026 | 13,93 | 14,07 | 13,91 | 13,96 | -1,55% | - |
| 12.08.2026 | 14,08 | 14,18 | 14,05 | 14,18 | -0,09% | - |
| 11.08.2026 | 14,18 | 14,19 | 14,11 | 14,19 | -0,12% | - |
| 10.08.2026 | 14,29 | 14,32 | 14,21 | 14,21 | 0,69% | - |
| 07.08.2026 | 13,96 | 14,20 | 13,95 | 14,11 | 2,02% | 20,00 |
| 06.08.2026 | 13,73 | 13,84 | 13,70 | 13,83 | 0,38% | - |
| 05.08.2026 | 13,60 | 14,06 | 13,44 | 13,78 | -3,59% | 300,00 |
| 04.08.2026 | 14,30 | 14,30 | 14,16 | 14,29 | -1,62% | - |
| 03.08.2026 | 14,55 | 14,60 | 14,41 | 14,53 | -1,68% | - |
| 31.07.2026 | 14,70 | 15,00 | 14,58 | 14,78 | -4,94% | - |
| 30.07.2026 | 15,03 | 15,58 | 14,97 | 15,54 | 2,24% | - |
| 29.07.2026 | 15,17 | 15,37 | 15,06 | 15,20 | 6,31% | - |
| 28.07.2026 | 14,40 | 14,46 | 14,29 | 14,30 | 0,32% | - |
| 27.07.2026 | 14,26 | 14,29 | 14,15 | 14,26 | 3,69% | - |
| 24.07.2026 | 13,72 | 13,77 | 13,65 | 13,75 | -0,74% | - |
| 23.07.2026 | 13,91 | 14,05 | 13,69 | 13,85 | -0,65% | - |
| 22.07.2026 | 13,88 | 13,96 | 13,86 | 13,94 | -0,46% | - |
| 21.07.2026 | 13,96 | 14,12 | 13,78 | 14,01 | 1,16% | - |
| 20.07.2026 | 13,76 | 13,85 | 13,68 | 13,85 | 1,39% | - |
| 17.07.2026 | 13,50 | 13,68 | 13,46 | 13,66 | -0,02% | - |
| 16.07.2026 | 13,58 | 13,81 | 13,41 | 13,66 | 2,32% | - |
| 15.07.2026 | 13,47 | 13,51 | 13,15 | 13,35 | -0,60% | - |
| 14.07.2026 | 13,48 | 13,49 | 13,40 | 13,43 | -0,04% | - |
| 13.07.2026 | 13,44 | 13,49 | 13,34 | 13,43 | -1,20% | - |
| 10.07.2026 | 13,47 | 13,60 | 13,15 | 13,60 | 0,83% | - |
| 09.07.2026 | 13,42 | 13,49 | 13,35 | 13,48 | -1,06% | - |
| 08.07.2026 | 13,63 | 14,19 | 13,56 | 13,63 | -2,01% | - |
| 07.07.2026 | 13,94 | 13,95 | 13,79 | 13,91 | -0,52% | - |
| 06.07.2026 | 13,93 | 14,02 | 13,86 | 13,98 | 2,31% | - |
| 03.07.2026 | 13,66 | 13,69 | 13,59 | 13,67 | 0,59% | - |
| 02.07.2026 | 13,58 | 13,69 | 13,38 | 13,59 | 4,12% | - |
| 01.07.2026 | 13,00 | 13,12 | 12,94 | 13,05 | 0,95% | - |
| 30.06.2026 | 13,04 | 13,04 | 12,87 | 12,93 | -0,46% | - |
| 29.06.2026 | 13,05 | 13,05 | 12,86 | 12,99 | -0,54% | - |
| 26.06.2026 | 12,90 | 13,07 | 12,90 | 13,06 | 0,73% | - |
| 25.06.2026 | 12,97 | 13,17 | 12,95 | 12,96 | -0,17% | - |
| 24.06.2026 | 12,89 | 13,06 | 12,89 | 12,98 | 0,10% | - |
| 23.06.2026 | 13,19 | 13,19 | 12,91 | 12,97 | -0,52% | - |
| 22.06.2026 | 13,24 | 13,24 | 12,98 | 13,04 | -1,49% | - |
| 19.06.2026 | 13,87 | 13,87 | 13,13 | 13,24 | -5,13% | 333,00 |
| 18.06.2026 | 14,05 | 14,05 | 13,78 | 13,95 | -1,80% | - |
| 17.06.2026 | 13,89 | 14,21 | 13,85 | 14,21 | 3,05% | - |
| 16.06.2026 | 13,72 | 13,80 | 13,70 | 13,79 | -0,18% | - |
| 15.06.2026 | 13,50 | 14,01 | 13,50 | 13,81 | 2,96% | - |
| 12.06.2026 | 13,46 | 13,47 | 13,31 | 13,41 | -0,39% | - |
| 11.06.2026 | 13,46 | 13,55 | 13,37 | 13,47 | -1,79% | - |
| 10.06.2026 | 13,53 | 13,71 | 13,53 | 13,71 | 1,54% | - |
| 09.06.2026 | 13,70 | 13,89 | 13,18 | 13,50 | -0,92% | - |
| 08.06.2026 | 13,53 | 13,63 | 13,52 | 13,63 | 2,87% | - |
| 05.06.2026 | 13,34 | 13,34 | 12,77 | 13,25 | -0,41% | - |
| 04.06.2026 | 13,25 | 13,45 | 13,25 | 13,30 | 0,53% | 444,00 |
| 03.06.2026 | 13,12 | 13,41 | 12,77 | 13,23 | 0,38% | - |
| 02.06.2026 | 13,10 | 13,30 | 13,00 | 13,18 | 1,62% | - |
| 01.06.2026 | 13,11 | 13,11 | 12,80 | 12,97 | -1,01% | - |
| 29.05.2026 | 13,30 | 13,37 | 13,00 | 13,11 | -1,54% | - |
| 28.05.2026 | 13,12 | 13,46 | 13,12 | 13,31 | 1,60% | - |
| 27.05.2026 | 13,12 | 13,15 | 13,10 | 13,10 | -1,96% | - |
| 26.05.2026 | 13,24 | 13,37 | 13,23 | 13,36 | -2,43% | - |
| 25.05.2026 | 13,28 | 13,70 | 13,16 | 13,70 | 3,65% | - |
| 22.05.2026 | 13,21 | 13,26 | 12,86 | 13,21 | -1,88% | - |
| 21.05.2026 | 13,46 | 13,53 | 13,37 | 13,47 | 1,74% | - |
| 20.05.2026 | 13,24 | 13,40 | 12,98 | 13,24 | -0,11% | 75,00 |
| 19.05.2026 | 13,01 | 13,36 | 13,01 | 13,25 | 1,90% | - |
| 18.05.2026 | 13,97 | 13,97 | 12,82 | 13,00 | -6,94% | 156,00 |
| 15.05.2026 | 13,13 | 14,23 | 13,13 | 13,97 | 7,07% | 70,00 |
| 14.05.2026 | 12,66 | 13,11 | 12,66 | 13,05 | 3,10% | - |
| 13.05.2026 | 12,32 | 12,70 | 12,32 | 12,66 | 3,24% | - |