18,500€
-1,07%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,34% | - |
| 05.01.2026 | 19,00 | 19,00 | 18,65 | 18,70 | 1,08% | 1,00 |
| 02.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | - |
| 29.12.2025 | 18,60 | 18,60 | 18,00 | 18,25 | -2,41% | 366,00 |
| 23.12.2025 | 18,70 | 18,90 | 18,65 | 18,70 | -2,09% | 160,00 |
| 22.12.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 1,33% | 1,00 |
| 19.12.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,27% | - |
| 18.12.2025 | 18,75 | 18,80 | 18,75 | 18,80 | -1,83% | - |
| 17.12.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 16.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 15.12.2025 | 19,70 | 19,70 | 19,40 | 19,40 | 1,31% | - |
| 12.12.2025 | 19,10 | 19,15 | 19,10 | 19,15 | 1,32% | - |
| 11.12.2025 | 18,85 | 18,90 | 18,60 | 18,90 | 0,53% | 50,00 |
| 10.12.2025 | 18,70 | 18,85 | 18,65 | 18,80 | 4,16% | 35,00 |
| 08.12.2025 | 18,15 | 18,40 | 18,05 | 18,05 | -0,28% | 5,00 |
| 05.12.2025 | 17,95 | 18,15 | 17,80 | 18,10 | -1,63% | 1.102,00 |
| 04.12.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 2,51% | - |
| 03.12.2025 | 17,95 | 17,95 | 17,60 | 17,95 | -2,18% | 550,00 |
| 02.12.2025 | 18,55 | 18,60 | 18,30 | 18,35 | -3,42% | - |
| 01.12.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -1,81% | 1,00 |
| 28.11.2025 | 19,35 | 19,40 | 19,30 | 19,35 | 1,31% | - |
| 27.11.2025 | 19,20 | 19,20 | 18,90 | 19,10 | -1,29% | 60,00 |
| 26.11.2025 | 19,35 | 19,35 | 19,30 | 19,35 | 1,57% | - |
| 25.11.2025 | 19,05 | 19,10 | 19,05 | 19,05 | 6,72% | - |
| 20.11.2025 | 18,60 | 18,60 | 17,85 | 17,85 | -4,29% | 1,00 |
| 19.11.2025 | 18,45 | 18,65 | 18,45 | 18,65 | 1,08% | - |
| 18.11.2025 | 18,35 | 18,50 | 18,30 | 18,45 | -2,89% | - |
| 17.11.2025 | 19,20 | 19,30 | 18,90 | 19,00 | -2,56% | 1,00 |
| 14.11.2025 | 19,65 | 19,70 | 19,50 | 19,50 | 0,00% | - |
| 13.11.2025 | 19,65 | 19,70 | 19,50 | 19,50 | -1,02% | - |
| 12.11.2025 | 19,70 | 19,75 | 19,40 | 19,70 | 1,29% | 122,00 |
| 11.11.2025 | 19,50 | 19,50 | 19,40 | 19,45 | 4,01% | - |
| 10.11.2025 | 18,70 | 18,75 | 18,70 | 18,70 | 1,63% | - |
| 07.11.2025 | 18,45 | 18,60 | 18,30 | 18,40 | 0,82% | - |
| 06.11.2025 | 18,45 | 18,55 | 18,20 | 18,25 | 0,00% | 5,00 |
| 05.11.2025 | 18,35 | 18,40 | 18,25 | 18,25 | -1,88% | - |
| 04.11.2025 | 18,60 | 18,60 | 18,30 | 18,60 | 1,09% | 100,00 |
| 03.11.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,00% | - |
| 31.10.2025 | 18,35 | 18,40 | 18,35 | 18,40 | 1,94% | - |
| 30.10.2025 | 18,55 | 18,65 | 18,00 | 18,05 | -2,17% | - |
| 29.10.2025 | 18,60 | 18,60 | 18,20 | 18,45 | -1,86% | 1,00 |
| 28.10.2025 | 18,70 | 18,80 | 18,65 | 18,80 | 0,53% | - |
| 27.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 24.10.2025 | 18,35 | 18,40 | 18,35 | 18,35 | -0,81% | - |
| 23.10.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 22.10.2025 | 18,50 | 18,75 | 18,45 | 18,50 | 2,21% | 73,00 |
| 21.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,28% | 20,00 |
| 20.10.2025 | 18,00 | 18,05 | 17,75 | 18,05 | 2,27% | 1,00 |
| 17.10.2025 | 17,40 | 17,65 | 17,35 | 17,65 | 0,00% | - |
| 16.10.2025 | 17,65 | 18,30 | 17,60 | 17,65 | 0,57% | - |
| 15.10.2025 | 17,50 | 18,55 | 17,30 | 17,55 | 2,93% | 20,00 |
| 14.10.2025 | 16,80 | 17,25 | 16,80 | 17,05 | 0,00% | 100,00 |
| 13.10.2025 | 16,70 | 17,25 | 16,70 | 17,05 | 2,10% | 560,00 |
| 10.10.2025 | 17,35 | 17,45 | 16,55 | 16,70 | -4,84% | 29,00 |
| 09.10.2025 | 17,55 | 17,65 | 17,45 | 17,55 | -1,13% | - |
| 07.10.2025 | 17,70 | 17,75 | 17,65 | 17,75 | 1,14% | - |
| 06.10.2025 | 17,45 | 17,80 | 17,35 | 17,55 | 3,54% | 1,00 |
| 03.10.2025 | 16,80 | 17,05 | 16,75 | 16,95 | 0,59% | - |
| 02.10.2025 | 16,85 | 16,95 | 16,60 | 16,85 | -2,32% | - |
| 01.10.2025 | 17,20 | 17,25 | 17,20 | 17,25 | -0,58% | - |
| 30.09.2025 | 17,40 | 17,75 | 17,15 | 17,35 | 0,00% | 150,00 |
| 29.09.2025 | 17,60 | 17,60 | 17,25 | 17,35 | -2,25% | 1,00 |
| 26.09.2025 | 17,90 | 17,95 | 17,70 | 17,75 | 0,57% | - |
| 25.09.2025 | 17,90 | 17,90 | 17,60 | 17,65 | 1,15% | 44,00 |
| 24.09.2025 | 17,70 | 18,30 | 17,45 | 17,45 | -2,51% | - |
| 23.09.2025 | 17,90 | 17,90 | 17,80 | 17,90 | 0,85% | - |
| 22.09.2025 | 17,75 | 18,00 | 17,75 | 17,75 | 1,43% | 14,00 |
| 19.09.2025 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | - |
| 18.09.2025 | 17,40 | 17,60 | 17,40 | 17,55 | -2,23% | - |
| 16.09.2025 | 18,00 | 18,10 | 17,95 | 17,95 | 0,56% | - |
| 12.09.2025 | 17,95 | 18,00 | 17,85 | 17,85 | -0,56% | - |
| 11.09.2025 | 17,90 | 18,00 | 17,85 | 17,95 | -0,28% | - |
| 10.09.2025 | 18,00 | 18,00 | 17,95 | 18,00 | -1,10% | - |
| 09.09.2025 | 18,10 | 18,50 | 17,90 | 18,20 | 2,54% | 718,00 |
| 05.09.2025 | 17,80 | 17,90 | 17,60 | 17,75 | 2,90% | 76,00 |
| 04.09.2025 | 17,55 | 17,55 | 17,15 | 17,25 | 0,00% | 3,00 |
| 03.09.2025 | 17,20 | 17,25 | 17,00 | 17,25 | 0,00% | 2,00 |
| 02.09.2025 | 17,25 | 17,35 | 17,05 | 17,25 | 0,00% | - |
| 01.09.2025 | 17,15 | 17,40 | 16,90 | 17,25 | 2,99% | 6,00 |
| 29.08.2025 | 17,40 | 17,40 | 16,75 | 16,75 | -3,46% | 255,00 |
| 28.08.2025 | 17,10 | 17,40 | 16,95 | 17,35 | 2,06% | 800,00 |
| 27.08.2025 | 17,20 | 17,25 | 16,95 | 17,00 | -2,02% | - |
| 26.08.2025 | 17,25 | 17,35 | 17,00 | 17,35 | 0,00% | 300,00 |
| 25.08.2025 | 17,60 | 17,60 | 17,25 | 17,35 | 1,17% | 1,00 |
| 22.08.2025 | 17,15 | 17,15 | 16,95 | 17,15 | 1,48% | - |
| 21.08.2025 | 16,95 | 17,10 | 16,85 | 16,90 | -3,15% | 140,00 |
| 20.08.2025 | 17,40 | 17,65 | 17,30 | 17,45 | 1,45% | 284,00 |
| 19.08.2025 | 17,30 | 17,35 | 17,00 | 17,20 | 0,29% | 1,00 |
| 18.08.2025 | 17,15 | 17,25 | 17,15 | 17,15 | -0,29% | - |
| 15.08.2025 | 17,25 | 17,50 | 17,15 | 17,20 | 1,47% | 1,00 |
| 14.08.2025 | 16,95 | 16,95 | 16,85 | 16,95 | -3,97% | - |
| 13.08.2025 | 17,40 | 17,85 | 17,20 | 17,65 | -0,56% | 72,00 |
| 12.08.2025 | 17,65 | 17,80 | 17,55 | 17,75 | 0,85% | 151,00 |
| 11.08.2025 | 17,60 | 17,80 | 17,55 | 17,60 | 0,28% | 2,00 |
| 08.08.2025 | 17,40 | 17,60 | 17,35 | 17,55 | 5,72% | - |
| 07.08.2025 | 16,55 | 16,95 | 16,30 | 16,60 | 1,53% | 2,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,35 | 16,35 | 1,24% | - |
| 05.08.2025 | 16,40 | 16,50 | 16,15 | 16,15 | -1,22% | 1,00 |
| 04.08.2025 | 16,10 | 16,35 | 16,05 | 16,35 | 1,24% | 122,00 |
| 01.08.2025 | 16,40 | 16,45 | 15,80 | 16,15 | 0,62% | 4,00 |