15,575€
3,44%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,01 | 15,59 | 14,86 | 15,46 | 2,66% | 298,00 |
| 29.07.2026 | 15,20 | 15,69 | 14,68 | 15,06 | 5,30% | 447,00 |
| 28.07.2026 | 14,36 | 14,63 | 14,27 | 14,30 | 2,33% | 14,00 |
| 27.07.2026 | 14,20 | 14,38 | 13,90 | 13,98 | 1,77% | 314,00 |
| 24.07.2026 | 13,65 | 13,98 | 13,53 | 13,73 | -0,20% | 107,00 |
| 23.07.2026 | 13,91 | 14,01 | 13,59 | 13,76 | -1,45% | 62,00 |
| 22.07.2026 | 13,91 | 14,19 | 13,63 | 13,96 | -1,20% | 527,00 |
| 21.07.2026 | 13,95 | 14,17 | 13,67 | 14,13 | 3,44% | 440,00 |
| 17.07.2026 | 13,70 | 13,78 | 13,30 | 13,66 | 2,40% | 82,00 |
| 16.07.2026 | 13,52 | 13,52 | 13,34 | 13,34 | 0,96% | - |
| 15.07.2026 | 13,43 | 13,66 | 13,15 | 13,22 | -2,11% | 27,00 |
| 14.07.2026 | 13,20 | 13,59 | 13,20 | 13,50 | 1,07% | 29,00 |
| 13.07.2026 | 13,68 | 13,68 | 13,34 | 13,36 | -1,06% | 12,00 |
| 10.07.2026 | 13,47 | 13,74 | 12,98 | 13,50 | -0,09% | 301,00 |
| 09.07.2026 | 13,57 | 13,57 | 13,24 | 13,51 | -2,17% | 34,00 |
| 08.07.2026 | 13,83 | 14,27 | 13,54 | 13,81 | 0,20% | 53.422,00 |
| 07.07.2026 | 13,80 | 13,81 | 13,78 | 13,79 | -1,54% | - |
| 06.07.2026 | 13,80 | 14,04 | 13,75 | 14,00 | 2,70% | 302,00 |
| 03.07.2026 | 13,60 | 13,65 | 13,58 | 13,63 | 1,32% | - |
| 02.07.2026 | 13,58 | 13,72 | 13,45 | 13,46 | 4,14% | - |
| 01.07.2026 | 13,02 | 13,23 | 12,75 | 12,92 | 0,47% | 8,00 |
| 30.06.2026 | 12,96 | 13,05 | 12,78 | 12,86 | -1,61% | 45,00 |
| 29.06.2026 | 13,07 | 13,30 | 12,81 | 13,07 | -0,27% | 126,00 |
| 26.06.2026 | 13,05 | 13,36 | 12,86 | 13,11 | 0,21% | 1,00 |
| 25.06.2026 | 13,11 | 13,11 | 13,00 | 13,08 | 1,10% | - |
| 24.06.2026 | 12,88 | 13,19 | 12,88 | 12,94 | 0,88% | 2,00 |
| 23.06.2026 | 13,04 | 13,04 | 12,77 | 12,82 | -2,90% | - |
| 22.06.2026 | 12,91 | 13,40 | 12,82 | 13,21 | -0,30% | 705,00 |
| 19.06.2026 | 12,99 | 13,49 | 12,99 | 13,25 | -3,92% | 431,00 |
| 18.06.2026 | 13,94 | 14,11 | 13,78 | 13,79 | -0,88% | 65,00 |
| 17.06.2026 | 13,83 | 14,11 | 13,51 | 13,91 | 0,76% | 14,00 |
| 16.06.2026 | 13,71 | 13,82 | 13,71 | 13,80 | 0,86% | - |
| 15.06.2026 | 13,86 | 13,86 | 13,55 | 13,69 | 1,63% | 69,00 |
| 12.06.2026 | 13,39 | 13,66 | 13,24 | 13,47 | -1,48% | 4,00 |
| 11.06.2026 | 13,37 | 13,67 | 13,17 | 13,67 | 0,15% | 99,00 |
| 10.06.2026 | 13,62 | 13,66 | 13,62 | 13,65 | 2,65% | - |
| 09.06.2026 | 13,65 | 13,89 | 13,18 | 13,30 | -3,04% | 1,00 |
| 08.06.2026 | 13,38 | 14,09 | 13,37 | 13,71 | 6,11% | 128,00 |
| 05.06.2026 | 13,39 | 13,43 | 12,67 | 12,92 | -2,31% | 2,00 |
| 04.06.2026 | 13,34 | 13,67 | 12,99 | 13,23 | -0,34% | 100,00 |
| 03.06.2026 | 13,55 | 13,55 | 12,77 | 13,27 | 2,06% | 3,00 |
| 02.06.2026 | 13,11 | 13,30 | 12,99 | 13,01 | 0,17% | 2,00 |
| 01.06.2026 | 13,02 | 13,27 | 12,69 | 12,98 | -2,17% | 218,00 |
| 29.05.2026 | 13,13 | 13,43 | 13,07 | 13,27 | -0,04% | 62,00 |
| 28.05.2026 | 13,46 | 13,46 | 13,17 | 13,28 | 1,07% | 197,00 |
| 27.05.2026 | 13,10 | 13,35 | 12,86 | 13,14 | -1,43% | 258,00 |
| 26.05.2026 | 13,26 | 13,33 | 13,25 | 13,33 | 0,26% | - |
| 25.05.2026 | 13,26 | 13,53 | 13,16 | 13,29 | -0,52% | 58,00 |
| 22.05.2026 | 13,21 | 13,49 | 12,86 | 13,36 | -1,27% | 1.198,00 |
| 21.05.2026 | 13,50 | 13,60 | 13,29 | 13,53 | 1,86% | - |
| 20.05.2026 | 12,98 | 13,46 | 12,98 | 13,29 | 0,21% | 62,00 |
| 19.05.2026 | 13,17 | 13,51 | 13,10 | 13,26 | 2,26% | 1.329,00 |
| 18.05.2026 | 12,87 | 13,18 | 12,71 | 12,97 | -7,04% | 780,00 |
| 15.05.2026 | 13,79 | 14,24 | 13,78 | 13,95 | 7,14% | 205,00 |
| 14.05.2026 | 12,88 | 13,02 | 12,86 | 13,02 | 2,80% | - |
| 13.05.2026 | 12,60 | 12,89 | 12,59 | 12,66 | 2,99% | 5,00 |
| 12.05.2026 | 12,32 | 12,37 | 12,27 | 12,30 | -4,04% | - |
| 08.05.2026 | 12,99 | 12,99 | 12,61 | 12,81 | 0,53% | 4,00 |
| 07.05.2026 | 13,04 | 13,04 | 12,39 | 12,75 | -3,01% | 2,00 |
| 06.05.2026 | 13,16 | 13,35 | 13,13 | 13,14 | 0,52% | 312,00 |
| 05.05.2026 | 13,35 | 13,35 | 13,07 | 13,07 | -0,53% | 7,00 |
| 04.05.2026 | 12,74 | 13,20 | 12,74 | 13,14 | 3,95% | 2.005,00 |
| 30.04.2026 | 12,52 | 12,64 | 12,49 | 12,64 | -2,58% | - |
| 29.04.2026 | 13,03 | 13,14 | 12,90 | 12,98 | -0,25% | 15,00 |
| 28.04.2026 | 13,09 | 13,14 | 12,67 | 13,01 | 0,44% | 200,00 |
| 27.04.2026 | 13,21 | 13,21 | 12,93 | 12,95 | -1,80% | 377,00 |
| 24.04.2026 | 13,23 | 13,24 | 13,19 | 13,19 | -1,25% | - |
| 23.04.2026 | 13,58 | 13,58 | 13,33 | 13,36 | 0,19% | 9,00 |
| 22.04.2026 | 13,36 | 13,50 | 13,29 | 13,33 | -1,98% | 200,00 |
| 21.04.2026 | 13,88 | 13,88 | 13,40 | 13,60 | -1,14% | 5,00 |
| 20.04.2026 | 13,70 | 13,93 | 13,67 | 13,76 | -0,74% | 456,00 |
| 17.04.2026 | 13,57 | 13,90 | 13,48 | 13,86 | 2,51% | - |
| 16.04.2026 | 13,61 | 13,61 | 13,52 | 13,52 | 0,76% | - |
| 15.04.2026 | 13,39 | 13,44 | 13,39 | 13,42 | -1,14% | - |
| 14.04.2026 | 13,45 | 13,61 | 13,44 | 13,58 | -0,04% | - |
| 13.04.2026 | 13,23 | 13,68 | 13,23 | 13,58 | -1,91% | 210,00 |
| 10.04.2026 | 13,75 | 13,99 | 13,70 | 13,85 | 0,33% | 17,00 |
| 09.04.2026 | 13,93 | 13,93 | 13,47 | 13,80 | -2,11% | 101,00 |
| 08.04.2026 | 14,02 | 14,28 | 13,93 | 14,10 | 3,00% | 20,00 |
| 07.04.2026 | 13,92 | 13,94 | 13,59 | 13,69 | -0,82% | 12,00 |
| 02.04.2026 | 13,80 | 14,10 | 13,40 | 13,80 | -0,72% | 345,00 |
| 01.04.2026 | 13,85 | 14,00 | 13,35 | 13,90 | 1,83% | 52,00 |
| 31.03.2026 | 13,80 | 13,90 | 13,50 | 13,65 | 1,11% | 5,00 |
| 30.03.2026 | 13,15 | 13,50 | 13,00 | 13,50 | -2,17% | - |
| 27.03.2026 | 14,00 | 14,00 | 13,70 | 13,80 | -1,43% | - |
| 26.03.2026 | 14,20 | 14,20 | 13,90 | 14,00 | 0,00% | 3,00 |
| 25.03.2026 | 14,00 | 14,30 | 13,90 | 14,00 | -2,10% | 324,00 |
| 24.03.2026 | 14,00 | 14,40 | 14,00 | 14,30 | 2,14% | 862,00 |
| 23.03.2026 | 13,45 | 14,30 | 13,30 | 14,00 | -0,36% | 147,00 |
| 20.03.2026 | 14,15 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 19.03.2026 | 14,00 | 14,10 | 13,80 | 14,00 | -1,75% | 219,00 |
| 18.03.2026 | 14,40 | 14,40 | 14,20 | 14,25 | 0,00% | 70,00 |
| 17.03.2026 | 14,25 | 14,35 | 14,10 | 14,25 | 0,00% | 370,00 |
| 16.03.2026 | 14,30 | 14,40 | 14,10 | 14,25 | -1,04% | 343,00 |
| 13.03.2026 | 14,40 | 14,55 | 14,20 | 14,40 | -2,04% | 735,00 |
| 12.03.2026 | 14,65 | 14,90 | 14,50 | 14,70 | 0,00% | 61,00 |
| 11.03.2026 | 14,80 | 14,80 | 14,65 | 14,70 | -2,00% | - |
| 10.03.2026 | 14,75 | 15,10 | 14,75 | 15,00 | -0,66% | - |
| 09.03.2026 | 14,50 | 15,20 | 14,50 | 15,10 | 1,34% | - |
| 06.03.2026 | 14,85 | 14,90 | 14,80 | 14,90 | 1,36% | - |