15,565€
3,56%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,42% | - |
| 11.05.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -1,95% | - |
| 08.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -4,37% | - |
| 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 |