16,000€
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 16,00 | 16,00 | 15,80 | 15,95 | -0,31% | - |
| 03.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 30.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 29.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 28.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 27.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 26.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 22.05.2025 | 15,80 | 16,30 | 15,80 | 16,30 | -0,61% | 149,00 |
| 21.05.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,86% | 108,00 |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 15.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 14.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 13.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 12.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 08.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 07.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 06.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 24.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 23.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 22.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 17.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 15.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 11.04.2025 | 14,40 | 14,80 | 14,30 | 14,80 | -1,99% | 339,00 |
| 10.04.2025 | 15,00 | 15,10 | 14,80 | 15,10 | -5,03% | 900,00 |
| 09.04.2025 | 14,30 | 15,90 | 14,30 | 15,90 | 5,30% | 471,00 |
| 08.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 8,63% | - |
| 07.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 04.04.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -4,61% | 100,00 |
| 03.04.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -8,43% | 260,00 |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 01.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 31.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 27.03.2025 | 17,10 | 17,40 | 17,10 | 17,40 | -3,33% | 170,00 |
| 26.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.03.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | 276,00 |
| 24.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 21.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 20.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 19.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 18.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 72,00 |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 31,00 |
| 14.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 12.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -6,11% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 10.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 07.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 06.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 05.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 69,00 |
| 04.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 03.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 27.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 24.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 30,00 |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 19.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 17.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 500,00 |
| 14.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 13.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 12.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 11.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 10.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 9,64% | 100,00 |
| 06.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 05.02.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | 200,00 |
| 04.02.2025 | 16,20 | 17,00 | 16,20 | 16,40 | 3,14% | 3.597,00 |
| 03.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 31.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 30.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 29.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 28.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 23.01.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,00% | 200,00 |
| 22.01.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,84% | 100,00 |
| 21.01.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,21% | 289,00 |
| 20.01.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 400,00 |
| 17.01.2025 | 15,90 | 16,30 | 15,90 | 16,20 | -1,82% | 300,00 |
| 16.01.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | 168,00 |
| 15.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 14.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 13.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |