14,285€
-1,69%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -3,96% | - |
| 28.09.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,41% | - |
| 25.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 1,28% | - |
| 24.09.2026 | 14,41 | 14,41 | 14,41 | 14,41 | -0,93% | - |
| 23.09.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,45% | - |
| 22.09.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,24% | - |
| 21.09.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,48% | - |
| 18.09.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -1,76% | - |
| 17.09.2026 | 14,77 | 14,77 | 14,77 | 14,77 | 2,14% | - |
| 16.09.2026 | 14,43 | 14,46 | 14,43 | 14,46 | -0,58% | 55,00 |
| 15.09.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -0,31% | - |
| 14.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,93% | - |
| 11.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 2,12% | - |
| 10.09.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,21% | - |
| 09.09.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,32% | - |
| 08.09.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,94% | - |
| 07.09.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,95% | - |
| 04.09.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,00% | - |
| 03.09.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 1,66% | - |
| 02.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,37% | - |
| 01.09.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 2,18% | - |
| 31.08.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 1,68% | - |
| 28.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,97% | - |
| 27.08.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -1,96% | - |
| 26.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,94% | - |
| 25.08.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -1,77% | - |
| 24.08.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,04% | - |
| 21.08.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 0,82% | - |
| 20.08.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 4,12% | - |
| 19.08.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -1,75% | - |
| 18.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,11% | - |
| 17.08.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,58% | - |
| 14.08.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 0,40% | - |
| 13.08.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -3,85% | - |
| 12.08.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 1,93% | 35,00 |
| 11.08.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,53% | - |
| 10.08.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 1,66% | - |
| 07.08.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,84% | - |
| 06.08.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 1,83% | - |
| 05.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -7,25% | - |
| 04.08.2026 | 14,06 | 14,41 | 14,06 | 14,41 | 0,56% | 30,00 |
| 03.08.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -1,44% | - |
| 31.07.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,99% | - |
| 30.07.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,30% | - |
| 29.07.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 6,07% | - |
| 28.07.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 1,18% | - |
| 27.07.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 3,86% | - |
| 24.07.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -1,82% | - |
| 23.07.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,07% | - |
| 22.07.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,11% | - |
| 21.07.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 2,35% | - |
| 20.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,37% | - |
| 17.07.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -2,76% | - |
| 16.07.2026 | 13,34 | 13,75 | 13,34 | 13,75 | 3,70% | 400,00 |
| 15.07.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,04% | - |
| 14.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,08% | - |
| 13.07.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,19% | - |
| 10.07.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 0,76% | - |
| 09.07.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -2,33% | - |
| 08.07.2026 | 13,41 | 14,02 | 13,41 | 13,50 | -1,53% | 876,00 |
| 07.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,04% | - |
| 06.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 2,24% | - |
| 03.07.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,11% | - |
| 02.07.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 4,36% | - |
| 01.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,43% | - |
| 30.06.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,91% | - |
| 29.06.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,86% | - |
| 26.06.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,01% | - |
| 25.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,49% | - |
| 24.06.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -1,01% | - |
| 23.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,04% | - |
| 22.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 19.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -5,23% | - |
| 18.06.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -2,38% | - |
| 17.06.2026 | 13,66 | 14,10 | 13,66 | 14,10 | 4,17% | 957,00 |
| 16.06.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
| 15.06.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 2,88% | - |
| 12.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,37% | - |
| 11.06.2026 | 13,20 | 13,66 | 13,20 | 13,66 | 1,45% | 1.332,00 |
| 10.06.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -3,24% | - |
| 09.06.2026 | 13,45 | 13,91 | 13,45 | 13,91 | 4,82% | 70,00 |
| 08.06.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 2,27% | - |
| 05.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -1,33% | 55,00 |
| 04.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,11% | - |
| 03.06.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 1,55% | - |
| 02.06.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,66% | - |
| 01.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,42% | - |
| 29.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,11% | - |
| 28.05.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,12% | - |
| 27.05.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -1,34% | - |
| 26.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 25.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,42% | - |
| 22.05.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -2,03% | - |
| 21.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,27% | - |
| 20.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,24% | - |
| 19.05.2026 | 12,98 | 13,44 | 12,98 | 13,44 | 2,25% | 8,00 |
| 18.05.2026 | 13,10 | 13,14 | 13,10 | 13,14 | -3,91% | 102,00 |
| 15.05.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 7,89% | - |
| 14.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,14% | - |
| 13.05.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 2,06% | - |