12,750€
-0,86%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 2,29% | 30,00 |
| 06.05.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,94% | - |
| 05.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,68% | - |
| 04.05.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 1,58% | - |
| 30.04.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -4,01% | - |
| 29.04.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,35% | - |
| 28.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,08% | - |
| 27.04.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -0,23% | - |
| 24.04.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -1,93% | - |
| 23.04.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 0,04% | - |
| 22.04.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -2,15% | - |
| 21.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -3,06% | - |
| 20.04.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 3,96% | 952,00 |
| 17.04.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -0,19% | - |
| 16.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,32% | - |
| 15.04.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -4,20% | - |
| 14.04.2026 | 13,27 | 13,80 | 13,27 | 13,80 | 0,33% | 363,00 |
| 13.04.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 2,12% | 50,00 |
| 10.04.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -0,41% | - |
| 09.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -2,21% | - |
| 08.04.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 2,48% | - |
| 07.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,04% | - |
| 02.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 01.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 31.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 30.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 27.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 26.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 25.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 24.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 23.03.2026 | 13,40 | 13,50 | 13,40 | 13,50 | -2,17% | 150,00 |
| 20.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 18.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 17.03.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | 150,00 |
| 16.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 13.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 12.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 11.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 10.03.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 0,00% | 400,00 |
| 09.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 189,00 |
| 06.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 05.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 04.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 03.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 02.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 50,00 |
| 27.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 26.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 25.02.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 400,00 |
| 24.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 23.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 19.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 50,00 |
| 18.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 17.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 13.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 11.02.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 0,57% | 150,00 |
| 10.02.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 7,36% | 35,00 |
| 09.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -9,44% | - |
| 06.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 04.02.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 3,78% | 40,00 |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 02.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 29.01.2026 | 17,80 | 17,90 | 17,60 | 17,80 | 2,89% | - |
| 28.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 27.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 26.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 23.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 22.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 21.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 20.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 16.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 15.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 14.01.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | 52,00 |
| 13.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 12.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 09.01.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 5,65% | 125,00 |
| 08.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 07.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 06.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 05.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 02.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 29.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 23.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 22.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 19.12.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 2,69% | 75,00 |
| 18.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 17.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 16.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 15.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 12.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 11.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |