16,750€
3,08%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,85 | 17,35 | 16,65 | 16,75 | 3,08% | - |
| 01.04.2025 | 16,35 | 16,65 | 16,00 | 16,25 | -1,81% | 128,00 |
| 31.03.2025 | 16,40 | 16,95 | 16,20 | 16,55 | 1,85% | 630,00 |
| 28.03.2025 | 16,55 | 16,55 | 16,10 | 16,25 | -5,25% | 150,00 |
| 27.03.2025 | 17,25 | 17,50 | 17,15 | 17,15 | -4,99% | - |
| 26.03.2025 | 18,15 | 18,20 | 17,80 | 18,05 | -0,55% | 1,00 |
| 25.03.2025 | 18,00 | 18,15 | 17,95 | 18,15 | 0,00% | - |
| 24.03.2025 | 18,05 | 18,40 | 17,90 | 18,15 | 1,97% | 107,00 |
| 21.03.2025 | 17,85 | 18,10 | 17,50 | 17,80 | -2,20% | 235,00 |
| 20.03.2025 | 18,15 | 18,40 | 18,15 | 18,20 | 0,55% | 2,00 |
| 19.03.2025 | 17,95 | 18,20 | 17,90 | 18,10 | 1,40% | - |
| 18.03.2025 | 17,80 | 18,10 | 17,75 | 17,85 | 1,13% | 2,00 |
| 17.03.2025 | 17,55 | 17,90 | 17,55 | 17,65 | 0,57% | 202,00 |
| 14.03.2025 | 17,45 | 17,65 | 17,35 | 17,55 | 1,74% | - |
| 13.03.2025 | 17,15 | 17,40 | 17,15 | 17,25 | 0,58% | 75,00 |
| 12.03.2025 | 17,05 | 17,25 | 17,00 | 17,15 | -3,38% | 10,00 |
| 11.03.2025 | 18,15 | 18,15 | 17,60 | 17,75 | 0,57% | - |
| 10.03.2025 | 17,95 | 17,95 | 17,55 | 17,65 | -1,67% | 5,00 |
| 07.03.2025 | 17,45 | 17,95 | 17,25 | 17,95 | 3,46% | - |
| 06.03.2025 | 17,65 | 17,70 | 17,10 | 17,35 | -1,70% | 331,00 |
| 05.03.2025 | 17,65 | 18,10 | 17,45 | 17,65 | 2,92% | 960,00 |
| 04.03.2025 | 17,50 | 17,55 | 17,05 | 17,15 | -2,83% | - |
| 03.03.2025 | 18,00 | 18,20 | 17,65 | 17,65 | 0,57% | 54,00 |
| 28.02.2025 | 17,65 | 17,65 | 17,30 | 17,55 | -3,84% | 90,00 |
| 27.02.2025 | 18,35 | 18,40 | 18,00 | 18,25 | 3,40% | 69,00 |
| 26.02.2025 | 17,55 | 17,80 | 17,55 | 17,65 | 3,82% | 201,00 |
| 25.02.2025 | 17,45 | 17,55 | 16,90 | 17,00 | -1,73% | 611,00 |
| 24.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,42% | - |
| 21.02.2025 | 17,30 | 17,80 | 17,25 | 17,55 | 4,15% | 2,00 |
| 20.02.2025 | 16,95 | 16,95 | 16,85 | 16,85 | -3,71% | - |
| 19.02.2025 | 17,70 | 17,70 | 17,45 | 17,50 | -0,85% | 65,00 |
| 18.02.2025 | 17,65 | 17,90 | 17,65 | 17,65 | -1,67% | 9,00 |
| 17.02.2025 | 17,65 | 17,95 | 17,40 | 17,95 | -2,71% | 105,00 |
| 14.02.2025 | 18,45 | 18,45 | 18,40 | 18,45 | 0,54% | - |
| 13.02.2025 | 18,25 | 18,60 | 18,25 | 18,35 | 3,97% | 268,00 |
| 12.02.2025 | 17,85 | 17,85 | 17,50 | 17,65 | -2,75% | 100,00 |
| 11.02.2025 | 18,25 | 18,30 | 17,90 | 18,15 | -0,27% | 123,00 |
| 10.02.2025 | 18,20 | 18,50 | 18,00 | 18,20 | -0,82% | 23,00 |
| 07.02.2025 | 18,10 | 18,40 | 17,80 | 18,35 | 8,58% | 565,00 |
| 06.02.2025 | 16,75 | 16,95 | 16,75 | 16,90 | 1,81% | - |
| 05.02.2025 | 16,55 | 16,60 | 16,55 | 16,60 | 0,30% | - |
| 04.02.2025 | 16,35 | 16,70 | 16,30 | 16,55 | 0,61% | - |
| 03.02.2025 | 16,20 | 16,60 | 16,10 | 16,45 | -2,08% | 1,00 |
| 31.01.2025 | 16,85 | 16,85 | 16,75 | 16,80 | -1,47% | - |
| 30.01.2025 | 17,05 | 17,30 | 17,00 | 17,05 | 1,19% | 261,00 |
| 29.01.2025 | 16,75 | 16,90 | 16,75 | 16,85 | 1,51% | 20,00 |
| 28.01.2025 | 16,55 | 16,65 | 16,40 | 16,60 | -0,30% | 65,00 |
| 27.01.2025 | 16,80 | 16,80 | 16,50 | 16,65 | 0,60% | 75,00 |
| 24.01.2025 | 16,25 | 16,80 | 16,00 | 16,55 | -0,60% | 715,00 |
| 23.01.2025 | 16,90 | 16,90 | 16,00 | 16,65 | 0,00% | 7.404,00 |
| 22.01.2025 | 16,80 | 16,90 | 16,50 | 16,65 | 3,10% | 881,00 |
| 21.01.2025 | 16,25 | 16,50 | 16,15 | 16,15 | -1,82% | 460,00 |
| 20.01.2025 | 16,35 | 16,80 | 16,30 | 16,45 | 0,92% | 963,00 |
| 17.01.2025 | 16,30 | 16,45 | 15,95 | 16,30 | 0,00% | 5.718,00 |
| 16.01.2025 | 16,25 | 16,50 | 16,20 | 16,30 | -0,91% | 32,00 |
| 15.01.2025 | 16,40 | 16,50 | 16,40 | 16,45 | 0,61% | 61,00 |
| 14.01.2025 | 16,50 | 16,70 | 16,35 | 16,35 | -2,97% | 210,00 |
| 13.01.2025 | 16,85 | 17,40 | 16,70 | 16,85 | 0,60% | 1.675,00 |
| 10.01.2025 | 16,60 | 16,80 | 16,50 | 16,75 | -0,89% | 935,00 |
| 09.01.2025 | 16,90 | 17,00 | 16,90 | 16,90 | -3,43% | 25,00 |
| 08.01.2025 | 17,40 | 17,50 | 17,05 | 17,50 | 1,16% | 410,00 |
| 07.01.2025 | 16,95 | 17,50 | 16,95 | 17,30 | 1,47% | 290,00 |
| 06.01.2025 | 16,85 | 17,20 | 16,75 | 17,05 | -4,21% | 539,00 |
| 03.01.2025 | 17,70 | 18,00 | 17,60 | 17,80 | 0,28% | 156,00 |
| 02.01.2025 | 17,00 | 18,20 | 16,80 | 17,75 | 5,34% | 3.121,00 |
| 30.12.2024 | 17,10 | 17,30 | 16,60 | 16,85 | -1,17% | 206,00 |
| 27.12.2024 | 17,10 | 17,30 | 16,90 | 17,05 | 6,56% | 1.248,00 |
| 23.12.2024 | 16,15 | 16,40 | 15,90 | 16,00 | 0,31% | 48,00 |
| 20.12.2024 | 15,95 | 15,95 | 15,90 | 15,95 | 1,59% | - |
| 19.12.2024 | 15,80 | 15,80 | 15,65 | 15,70 | -3,98% | - |
| 18.12.2024 | 15,95 | 16,40 | 15,55 | 16,35 | 5,48% | 260,00 |
| 17.12.2024 | 15,40 | 15,50 | 15,20 | 15,50 | -0,32% | 34,00 |
| 16.12.2024 | 15,50 | 15,80 | 15,40 | 15,55 | -0,32% | 804,00 |
| 13.12.2024 | 15,70 | 15,70 | 15,55 | 15,60 | 0,00% | - |
| 12.12.2024 | 15,55 | 15,80 | 15,50 | 15,60 | -2,19% | 20,00 |
| 11.12.2024 | 15,60 | 15,95 | 15,30 | 15,95 | 2,90% | 340,00 |
| 10.12.2024 | 15,60 | 15,65 | 15,50 | 15,50 | 0,00% | - |
| 09.12.2024 | 15,60 | 15,80 | 15,45 | 15,50 | 0,00% | 207,00 |
| 06.12.2024 | 15,50 | 15,60 | 15,45 | 15,50 | 0,32% | 47,00 |
| 05.12.2024 | 15,50 | 15,50 | 15,40 | 15,45 | 0,00% | 50,00 |
| 04.12.2024 | 15,40 | 15,45 | 15,35 | 15,45 | -3,13% | - |
| 03.12.2024 | 15,95 | 16,20 | 15,85 | 15,95 | 1,59% | 125,00 |
| 02.12.2024 | 15,55 | 15,90 | 15,55 | 15,70 | 2,95% | 3,00 |
| 29.11.2024 | 15,25 | 15,40 | 15,25 | 15,25 | -0,33% | 10,00 |
| 28.11.2024 | 15,30 | 15,35 | 15,30 | 15,30 | 0,00% | - |
| 27.11.2024 | 15,30 | 15,30 | 15,25 | 15,30 | -1,61% | - |
| 26.11.2024 | 15,45 | 15,60 | 15,40 | 15,55 | 1,97% | - |
| 25.11.2024 | 15,30 | 15,50 | 15,10 | 15,25 | 0,66% | 67,00 |
| 22.11.2024 | 15,10 | 15,30 | 15,00 | 15,15 | 0,00% | - |
| 21.11.2024 | 14,90 | 15,15 | 14,90 | 15,15 | 0,00% | - |
| 20.11.2024 | 15,10 | 15,20 | 15,05 | 15,15 | -1,30% | - |
| 19.11.2024 | 15,35 | 15,60 | 15,35 | 15,35 | 1,99% | 9,00 |
| 18.11.2024 | 15,00 | 15,10 | 14,95 | 15,05 | -0,66% | - |
| 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 |