15,200€
2,70%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,00 | 15,20 | 14,80 | 15,15 | 2,36% | 10,00 |
| 14.11.2024 | 14,80 | 15,00 | 14,75 | 14,80 | 1,37% | 30,00 |
| 13.11.2024 | 14,60 | 14,80 | 14,45 | 14,60 | -1,35% | 46,00 |
| 12.11.2024 | 14,95 | 14,95 | 14,80 | 14,80 | -2,95% | - |
| 11.11.2024 | 14,50 | 15,25 | 14,50 | 15,25 | 1,33% | 339,00 |
| 08.11.2024 | 14,65 | 15,05 | 14,65 | 15,05 | -0,33% | - |
| 07.11.2024 | 15,10 | 15,20 | 14,95 | 15,10 | 1,00% | 452,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,90 | 14,95 | -3,55% | 155,00 |
| 05.11.2024 | 15,50 | 15,50 | 15,45 | 15,50 | 3,33% | - |
| 04.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 01.11.2024 | 14,85 | 15,10 | 14,80 | 15,00 | -8,81% | 223,00 |
| 31.10.2024 | 16,65 | 16,65 | 16,35 | 16,45 | 1,54% | - |
| 30.10.2024 | 16,80 | 16,85 | 16,20 | 16,20 | -3,57% | 250,00 |
| 29.10.2024 | 16,75 | 17,00 | 16,65 | 16,80 | 2,13% | 15,00 |
| 28.10.2024 | 16,45 | 16,70 | 16,35 | 16,45 | 2,49% | 120,00 |
| 25.10.2024 | 16,00 | 16,15 | 16,00 | 16,05 | 0,94% | - |
| 24.10.2024 | 15,95 | 16,05 | 15,85 | 15,90 | -4,79% | - |
| 23.10.2024 | 16,15 | 16,70 | 16,05 | 16,70 | 5,36% | 31,00 |
| 22.10.2024 | 15,90 | 16,20 | 15,85 | 15,85 | -0,63% | 100,00 |
| 21.10.2024 | 16,05 | 16,05 | 15,85 | 15,95 | -0,31% | 30,00 |
| 18.10.2024 | 15,95 | 16,05 | 15,95 | 16,00 | -0,31% | - |
| 17.10.2024 | 16,00 | 16,20 | 16,00 | 16,05 | 1,90% | - |
| 16.10.2024 | 15,65 | 15,75 | 15,60 | 15,75 | 2,94% | - |
| 15.10.2024 | 15,65 | 15,65 | 15,25 | 15,30 | -3,77% | 88,00 |
| 14.10.2024 | 16,00 | 16,10 | 15,70 | 15,90 | -0,31% | 101,00 |
| 11.10.2024 | 15,85 | 15,95 | 15,75 | 15,95 | 0,00% | - |
| 10.10.2024 | 15,95 | 16,00 | 15,75 | 15,95 | 1,27% | - |
| 09.10.2024 | 15,65 | 15,75 | 15,60 | 15,75 | -1,56% | - |
| 08.10.2024 | 15,85 | 16,10 | 15,80 | 16,00 | 0,31% | 5,00 |
| 07.10.2024 | 16,15 | 16,20 | 15,85 | 15,95 | -0,62% | 2,00 |
| 04.10.2024 | 15,85 | 16,05 | 15,85 | 16,05 | 1,26% | - |
| 03.10.2024 | 15,85 | 15,90 | 15,75 | 15,85 | 1,60% | - |
| 02.10.2024 | 15,55 | 15,65 | 15,45 | 15,60 | 0,32% | 80,00 |
| 01.10.2024 | 15,65 | 15,75 | 15,45 | 15,55 | -0,96% | - |
| 30.09.2024 | 15,60 | 15,95 | 15,40 | 15,70 | -0,32% | 277,00 |
| 27.09.2024 | 16,45 | 16,55 | 15,70 | 15,75 | -4,83% | 440,00 |
| 26.09.2024 | 16,25 | 16,55 | 16,10 | 16,55 | 3,76% | 285,00 |
| 25.09.2024 | 15,85 | 15,95 | 15,85 | 15,95 | 3,24% | - |
| 24.09.2024 | 15,45 | 15,55 | 15,35 | 15,45 | -1,90% | - |
| 23.09.2024 | 15,30 | 16,10 | 15,20 | 15,75 | 2,61% | 654,00 |
| 20.09.2024 | 15,30 | 15,60 | 15,25 | 15,35 | -1,92% | - |
| 19.09.2024 | 15,40 | 15,70 | 15,35 | 15,65 | 2,96% | 1.448,00 |
| 18.09.2024 | 15,05 | 15,25 | 15,00 | 15,20 | 0,66% | - |
| 17.09.2024 | 14,90 | 15,25 | 14,90 | 15,10 | -3,21% | 805,00 |
| 16.09.2024 | 15,45 | 15,60 | 15,45 | 15,60 | 0,97% | 24,00 |
| 13.09.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -1,59% | 180,00 |
| 12.09.2024 | 15,55 | 15,80 | 15,50 | 15,70 | 0,32% | 65,00 |
| 11.09.2024 | 15,25 | 15,65 | 15,25 | 15,65 | -1,57% | 66,00 |
| 10.09.2024 | 15,90 | 16,00 | 15,65 | 15,90 | -1,24% | 2,00 |
| 09.09.2024 | 16,05 | 16,30 | 15,70 | 16,10 | 2,22% | 1.146,00 |
| 06.09.2024 | 16,25 | 16,25 | 15,75 | 15,75 | -5,97% | - |
| 05.09.2024 | 16,40 | 16,85 | 16,35 | 16,75 | 2,45% | 299,00 |
| 04.09.2024 | 16,35 | 16,70 | 16,25 | 16,35 | -2,39% | 75,00 |
| 03.09.2024 | 17,10 | 17,20 | 16,60 | 16,75 | -2,90% | 484,00 |
| 02.09.2024 | 17,25 | 17,50 | 17,00 | 17,25 | -0,29% | 216,00 |
| 30.08.2024 | 17,20 | 17,30 | 17,00 | 17,30 | 2,06% | 27,00 |
| 29.08.2024 | 16,90 | 17,30 | 16,90 | 16,95 | 0,59% | 23,00 |
| 28.08.2024 | 16,90 | 17,10 | 16,75 | 16,85 | -0,59% | 58,00 |
| 27.08.2024 | 16,80 | 17,35 | 16,75 | 16,95 | 3,67% | 72,00 |
| 26.08.2024 | 16,35 | 16,60 | 16,10 | 16,35 | -3,54% | 372,00 |
| 23.08.2024 | 16,85 | 17,10 | 16,60 | 16,95 | 1,50% | 45,00 |
| 22.08.2024 | 16,65 | 16,90 | 16,25 | 16,70 | -0,60% | 1.790,00 |
| 21.08.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 1,51% | - |
| 20.08.2024 | 16,85 | 16,90 | 16,50 | 16,55 | -1,78% | 200,00 |
| 19.08.2024 | 16,85 | 16,85 | 16,70 | 16,85 | 0,00% | - |
| 16.08.2024 | 16,85 | 17,30 | 16,70 | 16,85 | -0,30% | 1.443,00 |
| 15.08.2024 | 16,65 | 16,95 | 16,30 | 16,90 | 7,30% | 69,00 |
| 14.08.2024 | 15,85 | 16,00 | 15,55 | 15,75 | 1,94% | 450,00 |
| 13.08.2024 | 15,35 | 15,50 | 15,25 | 15,45 | 0,65% | - |
| 12.08.2024 | 15,35 | 15,35 | 15,25 | 15,35 | -0,32% | - |
| 09.08.2024 | 15,10 | 15,60 | 15,05 | 15,40 | -4,05% | 801,00 |
| 08.08.2024 | 15,55 | 16,30 | 15,35 | 16,05 | 7,36% | 184,00 |
| 07.08.2024 | 15,25 | 15,60 | 14,90 | 14,95 | -0,66% | 354,00 |
| 06.08.2024 | 14,85 | 15,20 | 14,55 | 15,05 | 0,00% | 1.415,00 |
| 05.08.2024 | 13,90 | 15,25 | 13,80 | 15,05 | -7,10% | 2.086,00 |
| 02.08.2024 | 16,55 | 16,70 | 15,95 | 16,20 | -4,99% | 65,00 |
| 01.08.2024 | 17,35 | 17,50 | 16,75 | 17,05 | -6,83% | 914,00 |
| 31.07.2024 | 18,10 | 18,50 | 18,05 | 18,30 | 2,52% | 493,00 |
| 30.07.2024 | 17,85 | 18,05 | 17,75 | 17,85 | 1,13% | - |
| 29.07.2024 | 17,55 | 17,70 | 17,45 | 17,65 | 1,15% | 169,00 |
| 26.07.2024 | 17,35 | 17,45 | 17,35 | 17,45 | -0,29% | - |
| 25.07.2024 | 17,45 | 17,70 | 16,90 | 17,50 | -0,85% | 400,00 |
| 24.07.2024 | 18,15 | 18,15 | 17,65 | 17,65 | -4,59% | 880,00 |
| 23.07.2024 | 18,40 | 18,70 | 18,20 | 18,50 | 0,54% | 28,00 |
| 22.07.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,38% | - |
| 19.07.2024 | 18,10 | 18,45 | 18,00 | 18,15 | -1,89% | 636,00 |
| 18.07.2024 | 18,70 | 19,00 | 17,20 | 18,50 | -4,15% | 2.401,00 |
| 17.07.2024 | 19,70 | 19,85 | 19,10 | 19,30 | -3,02% | 2.112,00 |
| 16.07.2024 | 19,75 | 20,10 | 19,75 | 19,90 | -1,00% | 2.192,00 |
| 15.07.2024 | 20,00 | 20,40 | 19,85 | 20,10 | 0,75% | 350,00 |
| 12.07.2024 | 19,90 | 20,10 | 19,50 | 19,95 | -0,75% | 2.363,00 |
| 11.07.2024 | 20,10 | 20,40 | 20,10 | 20,10 | 1,01% | - |
| 10.07.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 1,53% | - |
| 09.07.2024 | 19,60 | 19,70 | 19,55 | 19,60 | -1,75% | - |
| 08.07.2024 | 19,95 | 20,20 | 19,90 | 19,95 | -0,50% | 2,00 |
| 05.07.2024 | 19,50 | 20,15 | 19,50 | 20,05 | -1,23% | 984,00 |
| 04.07.2024 | 20,70 | 20,70 | 20,00 | 20,30 | 2,01% | 1.000,00 |
| 03.07.2024 | 20,00 | 20,05 | 19,85 | 19,90 | -0,75% | 2,00 |
| 02.07.2024 | 19,90 | 20,05 | 19,85 | 20,05 | 2,82% | - |
| 01.07.2024 | 19,60 | 19,80 | 19,50 | 19,50 | -1,76% | 5,00 |