15,000€
2,74%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 13.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 12.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 11.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 08.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 06.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 05.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | 50,00 |
| 04.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 01.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -10,91% | - |
| 31.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 30.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 29.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 28.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 25.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 24.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 23.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 22.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 21.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 15.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 14.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 5,00 |
| 11.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 10.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 09.10.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | 7,00 |
| 08.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 07.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 04.10.2024 | 15,70 | 16,30 | 15,70 | 16,30 | 3,82% | 38,00 |
| 03.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 02.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 01.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 30.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 27.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 26.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 25.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 24.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 23.09.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 0,00% | 400,00 |
| 20.09.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 400,00 |
| 19.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 18.09.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 0,00% | 7,00 |
| 17.09.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | 600,00 |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 13.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 12.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.09.2024 | 15,10 | 15,50 | 15,10 | 15,50 | -1,27% | 400,00 |
| 10.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 09.09.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 1.000,00 |
| 06.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 05.09.2024 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | 400,00 |
| 04.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 03.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 02.09.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 30.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.08.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 2,38% | 113,00 |
| 28.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 27.08.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 5,56% | 70,00 |
| 26.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 23.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 22.08.2024 | 16,50 | 16,70 | 16,50 | 16,60 | 0,00% | 1.100,00 |
| 21.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 20.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.08.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | 200,00 |
| 16.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 15.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 14.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 13.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 12.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 08.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 9,09% | 666,00 |
| 06.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 05.08.2024 | 13,50 | 14,60 | 13,50 | 14,60 | -10,98% | 100,00 |
| 02.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 01.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -7,03% | - |
| 31.07.2024 | 17,80 | 18,50 | 17,80 | 18,50 | 4,52% | 30,00 |
| 30.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 29.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.07.2024 | 17,10 | 17,40 | 17,10 | 17,40 | -0,57% | 400,00 |
| 25.07.2024 | 17,30 | 17,50 | 17,30 | 17,50 | -2,23% | 400,00 |
| 24.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 23.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 22.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 18.07.2024 | 18,60 | 19,10 | 18,60 | 19,10 | -2,05% | 540,00 |
| 17.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 15.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 12.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 11.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 10.07.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 2,05% | 1.200,00 |
| 09.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 08.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 05.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 04.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 03.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 02.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 01.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |