19,100€
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 28.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 27.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 26.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 25.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 24.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 21.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 20.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 19.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 18.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | 150,00 |
| 17.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 14.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 12.11.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 3,66% | 2,00 |
| 11.11.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 2,69% | 666,00 |
| 10.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 07.11.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 2,75% | 32,00 |
| 06.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 05.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 04.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 03.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 31.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 400,00 |
| 27.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 24.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 23.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 22.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 21.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 20.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 17.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 16.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 15.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 14.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 13.10.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 0,58% | 400,00 |
| 10.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 09.10.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 540,00 |
| 08.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 07.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 06.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 03.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 01.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 29.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 26.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 25.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 24.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 19.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 18.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 17.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 15.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 12.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 10.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 09.09.2025 | 18,10 | 18,30 | 17,90 | 18,10 | 2,84% | - |
| 05.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 175,00 |
| 03.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 02.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | 163,00 |
| 01.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 27.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 22.08.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 377,00 |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.08.2025 | 17,20 | 17,60 | 17,20 | 17,40 | 1,75% | 700,00 |
| 19.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 18.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 15.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 14.08.2025 | 16,80 | 17,10 | 16,80 | 17,10 | -0,58% | 170,00 |
| 13.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 11.08.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 0,00% | 169,00 |
| 08.08.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 3,51% | 2,00 |
| 07.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | 150,00 |
| 06.08.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | 200,00 |
| 05.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 04.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 01.08.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | 267,00 |
| 31.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 30.07.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 1,83% | 620,00 |
| 29.07.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 50,00 |
| 28.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.07.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -4,07% | 180,00 |
| 24.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 23.07.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 21,53% | 3,00 |
| 22.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 21.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 18.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 17.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 16.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 14.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |