13,098€
-1,34%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2026 | 14,80 | 14,90 | 14,50 | 14,70 | -2,00% | 406,00 |
| 04.03.2026 | 14,60 | 15,10 | 14,60 | 15,00 | -0,33% | 3,00 |
| 03.03.2026 | 14,90 | 15,20 | 14,45 | 15,05 | -4,44% | 806,00 |
| 02.03.2026 | 15,80 | 15,90 | 15,55 | 15,75 | -2,17% | 3,00 |
| 27.02.2026 | 16,10 | 16,15 | 16,10 | 16,10 | -0,31% | - |
| 26.02.2026 | 16,05 | 16,25 | 15,85 | 16,15 | -0,31% | 858,00 |
| 25.02.2026 | 16,05 | 16,25 | 16,05 | 16,20 | 1,89% | - |
| 24.02.2026 | 15,90 | 15,95 | 15,85 | 15,90 | -4,22% | - |
| 23.02.2026 | 16,80 | 16,80 | 16,40 | 16,60 | 0,30% | 9,00 |
| 20.02.2026 | 16,55 | 16,55 | 16,45 | 16,55 | -1,19% | - |
| 19.02.2026 | 16,85 | 16,90 | 16,65 | 16,75 | -1,18% | 148,00 |
| 18.02.2026 | 16,60 | 16,95 | 16,60 | 16,95 | 0,00% | 1,00 |
| 17.02.2026 | 16,95 | 17,05 | 16,85 | 16,95 | 0,00% | - |
| 16.02.2026 | 17,20 | 17,20 | 16,95 | 16,95 | -2,87% | 4,00 |
| 13.02.2026 | 17,60 | 17,60 | 17,10 | 17,45 | 1,16% | 94,00 |
| 12.02.2026 | 17,15 | 17,50 | 17,15 | 17,25 | -1,43% | 50,00 |
| 11.02.2026 | 17,40 | 17,60 | 17,40 | 17,50 | -0,28% | 1,00 |
| 10.02.2026 | 17,05 | 17,55 | 17,05 | 17,55 | 6,69% | 55,00 |
| 09.02.2026 | 16,25 | 16,70 | 16,25 | 16,45 | -8,61% | 219,00 |
| 06.02.2026 | 18,05 | 18,40 | 17,95 | 18,00 | -5,01% | 121,00 |
| 05.02.2026 | 19,10 | 19,10 | 18,95 | 18,95 | -0,79% | - |
| 04.02.2026 | 19,10 | 19,40 | 18,90 | 19,10 | 4,66% | 65,00 |
| 03.02.2026 | 18,60 | 18,70 | 18,25 | 18,25 | -1,62% | 2,00 |
| 02.02.2026 | 18,20 | 18,80 | 18,00 | 18,55 | 3,92% | 1.022,00 |
| 30.01.2026 | 17,85 | 17,90 | 17,85 | 17,85 | -0,56% | - |
| 29.01.2026 | 17,95 | 18,00 | 17,95 | 17,95 | 2,87% | - |
| 28.01.2026 | 17,45 | 17,55 | 17,35 | 17,45 | -1,13% | - |
| 27.01.2026 | 17,90 | 17,90 | 17,55 | 17,65 | 0,00% | 1,00 |
| 26.01.2026 | 17,80 | 17,90 | 17,60 | 17,65 | -1,94% | 120,00 |
| 23.01.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -4,26% | - |
| 22.01.2026 | 18,70 | 19,10 | 18,65 | 18,80 | 1,08% | 1,00 |
| 21.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 20.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -2,63% | 100,00 |
| 19.01.2026 | 19,05 | 19,30 | 19,00 | 19,00 | -2,31% | 72,00 |
| 16.01.2026 | 19,50 | 19,50 | 19,45 | 19,45 | 0,78% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 14.01.2026 | 19,40 | 19,50 | 19,25 | 19,40 | 1,04% | - |
| 13.01.2026 | 19,10 | 19,30 | 19,10 | 19,20 | 1,05% | - |
| 12.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 09.01.2026 | 18,50 | 19,10 | 18,50 | 19,05 | 4,38% | - |
| 08.01.2026 | 18,05 | 18,25 | 18,05 | 18,25 | 0,00% | - |
| 07.01.2026 | 18,30 | 18,30 | 18,25 | 18,25 | -1,08% | - |
| 06.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,34% | - |