18,400€
1,10%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 18,50 | 18,60 | 18,40 | 18,40 | 1,10% | - |
| 30.12.2025 | 18,45 | 18,55 | 18,20 | 18,20 | 0,55% | - |
| 29.12.2025 | 18,35 | 18,40 | 18,10 | 18,10 | -1,63% | - |
| 23.12.2025 | 18,70 | 18,75 | 18,40 | 18,40 | -2,13% | - |
| 18.12.2025 | 18,80 | 18,80 | 18,75 | 18,80 | -3,84% | - |
| 16.12.2025 | 19,55 | 19,70 | 19,20 | 19,55 | -0,26% | - |
| 15.12.2025 | 19,70 | 19,90 | 19,55 | 19,60 | 3,98% | - |
| 12.12.2025 | 19,20 | 19,20 | 18,85 | 18,85 | 0,00% | - |
| 11.12.2025 | 18,85 | 19,00 | 18,80 | 18,85 | 3,57% | - |
| 09.12.2025 | 18,55 | 18,65 | 18,20 | 18,20 | 0,83% | - |
| 08.12.2025 | 18,25 | 18,25 | 18,05 | 18,05 | -0,28% | - |
| 05.12.2025 | 18,55 | 18,60 | 18,10 | 18,10 | -1,63% | - |
| 04.12.2025 | 18,85 | 18,90 | 18,40 | 18,40 | 3,37% | 50,00 |
| 03.12.2025 | 18,00 | 18,25 | 17,80 | 17,80 | -2,20% | - |
| 02.12.2025 | 18,60 | 18,70 | 18,20 | 18,20 | -3,19% | - |
| 01.12.2025 | 19,00 | 19,10 | 18,80 | 18,80 | -2,59% | - |
| 28.11.2025 | 19,35 | 19,35 | 19,30 | 19,30 | 3,21% | - |
| 24.11.2025 | 19,05 | 19,20 | 18,70 | 18,70 | -2,35% | - |
| 21.11.2025 | 18,80 | 19,15 | 18,70 | 19,15 | 5,51% | - |
| 20.11.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -1,89% | - |
| 19.11.2025 | 18,50 | 18,65 | 18,45 | 18,50 | -2,63% | - |
| 17.11.2025 | 19,20 | 19,40 | 19,00 | 19,00 | -2,06% | - |
| 14.11.2025 | 19,65 | 19,90 | 19,40 | 19,40 | -0,77% | - |
| 13.11.2025 | 19,65 | 19,90 | 19,55 | 19,55 | 0,77% | - |
| 12.11.2025 | 19,70 | 19,75 | 19,40 | 19,40 | 1,04% | - |
| 11.11.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 2,67% | - |
| 10.11.2025 | 19,05 | 19,15 | 18,70 | 18,70 | -0,27% | 100,00 |
| 07.11.2025 | 18,80 | 18,80 | 18,45 | 18,75 | 3,02% | - |
| 05.11.2025 | 18,30 | 18,60 | 18,20 | 18,20 | 0,55% | - |
| 03.11.2025 | 18,30 | 18,65 | 18,10 | 18,10 | 0,00% | - |
| 31.10.2025 | 18,40 | 18,60 | 18,10 | 18,10 | -1,09% | - |
| 30.10.2025 | 18,50 | 18,80 | 18,30 | 18,30 | -2,92% | - |
| 28.10.2025 | 18,65 | 18,85 | 18,65 | 18,85 | 1,07% | - |
| 27.10.2025 | 18,65 | 18,70 | 18,60 | 18,65 | 3,04% | - |
| 24.10.2025 | 18,35 | 18,55 | 18,10 | 18,10 | -3,47% | - |
| 22.10.2025 | 18,70 | 19,00 | 18,45 | 18,75 | 5,34% | - |
| 21.10.2025 | 18,05 | 18,25 | 17,80 | 17,80 | -1,39% | 180,00 |
| 20.10.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 3,14% | - |
| 17.10.2025 | 17,40 | 17,75 | 17,35 | 17,50 | -1,69% | - |
| 16.10.2025 | 17,65 | 18,00 | 17,65 | 17,80 | 5,33% | - |
| 14.10.2025 | 17,25 | 17,35 | 16,90 | 16,90 | 3,05% | - |
| 13.10.2025 | 17,50 | 17,50 | 16,40 | 16,40 | -5,75% | 510,00 |
| 10.10.2025 | 17,35 | 17,40 | 16,45 | 17,40 | -1,42% | 170,00 |
| 09.10.2025 | 17,65 | 17,65 | 17,50 | 17,65 | -0,56% | - |
| 07.10.2025 | 17,65 | 18,00 | 17,65 | 17,75 | 0,85% | - |
| 06.10.2025 | 17,45 | 17,70 | 17,40 | 17,60 | 5,39% | - |
| 03.10.2025 | 16,80 | 17,05 | 16,70 | 16,70 | 0,60% | - |
| 02.10.2025 | 16,85 | 17,00 | 16,60 | 16,60 | -2,92% | - |
| 01.10.2025 | 17,20 | 17,55 | 17,10 | 17,10 | 0,00% | - |
| 29.09.2025 | 17,30 | 17,50 | 17,10 | 17,10 | -3,93% | - |
| 26.09.2025 | 17,90 | 18,05 | 17,75 | 17,80 | 0,56% | - |
| 25.09.2025 | 17,90 | 18,05 | 17,65 | 17,70 | 1,72% | - |
| 24.09.2025 | 17,65 | 18,00 | 17,40 | 17,40 | 0,00% | - |
| 22.09.2025 | 17,70 | 17,90 | 17,40 | 17,40 | -0,57% | - |
| 19.09.2025 | 17,70 | 17,75 | 17,50 | 17,50 | -0,28% | - |
| 18.09.2025 | 17,60 | 17,65 | 17,45 | 17,55 | -1,68% | - |
| 16.09.2025 | 18,00 | 18,15 | 17,80 | 17,85 | 1,42% | - |
| 15.09.2025 | 17,80 | 18,15 | 17,60 | 17,60 | -1,40% | - |
| 12.09.2025 | 17,95 | 18,15 | 17,85 | 17,85 | -0,83% | - |
| 10.09.2025 | 18,00 | 18,00 | 17,95 | 18,00 | -0,28% | - |
| 09.09.2025 | 18,10 | 18,35 | 18,05 | 18,05 | -0,28% | - |
| 08.09.2025 | 18,10 | 18,15 | 17,95 | 18,10 | 3,43% | - |
| 05.09.2025 | 17,95 | 17,95 | 17,50 | 17,50 | -0,85% | - |
| 04.09.2025 | 17,55 | 17,65 | 17,35 | 17,65 | 3,82% | - |
| 03.09.2025 | 17,20 | 17,35 | 17,00 | 17,00 | 0,00% | - |
| 02.09.2025 | 17,45 | 17,45 | 17,00 | 17,00 | 0,00% | - |
| 01.09.2025 | 17,15 | 17,40 | 17,00 | 17,00 | 0,89% | - |
| 29.08.2025 | 17,40 | 17,40 | 16,75 | 16,85 | -2,60% | - |
| 28.08.2025 | 17,50 | 17,50 | 17,25 | 17,30 | 2,37% | - |
| 27.08.2025 | 17,20 | 17,35 | 16,90 | 16,90 | -2,31% | 44,00 |
| 26.08.2025 | 17,45 | 17,45 | 17,15 | 17,30 | -0,86% | - |
| 25.08.2025 | 17,55 | 17,55 | 17,25 | 17,45 | 1,16% | - |
| 22.08.2025 | 17,10 | 17,35 | 17,05 | 17,25 | 1,77% | - |
| 21.08.2025 | 17,25 | 17,25 | 16,90 | 16,95 | -2,87% | 179,00 |
| 20.08.2025 | 17,40 | 17,55 | 17,25 | 17,45 | 1,45% | - |
| 19.08.2025 | 17,30 | 17,35 | 17,15 | 17,20 | 0,29% | - |
| 18.08.2025 | 16,90 | 17,35 | 16,90 | 17,15 | -0,29% | - |
| 15.08.2025 | 17,25 | 17,45 | 17,15 | 17,20 | 1,78% | - |
| 14.08.2025 | 17,15 | 17,15 | 16,85 | 16,90 | -3,98% | - |
| 13.08.2025 | 17,40 | 17,65 | 17,35 | 17,60 | -2,76% | - |
| 12.08.2025 | 17,65 | 18,10 | 17,55 | 18,10 | 2,55% | - |
| 11.08.2025 | 17,60 | 17,65 | 17,55 | 17,65 | -0,28% | - |
| 08.08.2025 | 17,45 | 17,95 | 17,40 | 17,70 | 5,67% | - |
| 07.08.2025 | 16,75 | 17,05 | 16,55 | 16,75 | 2,76% | - |
| 06.08.2025 | 16,40 | 16,55 | 16,30 | 16,30 | 0,93% | - |
| 05.08.2025 | 16,40 | 16,50 | 16,15 | 16,15 | -0,92% | - |
| 04.08.2025 | 16,10 | 16,35 | 16,05 | 16,30 | 0,93% | - |
| 01.08.2025 | 16,40 | 16,55 | 16,00 | 16,15 | 0,94% | - |
| 31.07.2025 | 16,40 | 16,50 | 16,00 | 16,00 | -2,74% | - |
| 30.07.2025 | 16,50 | 16,50 | 16,40 | 16,45 | 0,00% | - |
| 29.07.2025 | 16,60 | 16,80 | 16,45 | 16,45 | -0,30% | - |
| 28.07.2025 | 16,45 | 16,75 | 16,40 | 16,50 | 0,92% | 750,00 |
| 25.07.2025 | 16,45 | 16,65 | 16,35 | 16,35 | -4,94% | - |
| 24.07.2025 | 17,55 | 17,55 | 17,15 | 17,20 | 0,00% | - |
| 23.07.2025 | 17,05 | 17,35 | 16,85 | 17,20 | 17,81% | 360,00 |
| 22.07.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,34% | - |
| 21.07.2025 | 14,55 | 14,70 | 14,55 | 14,55 | 0,34% | - |
| 18.07.2025 | 14,40 | 14,70 | 14,40 | 14,50 | -1,02% | - |
| 17.07.2025 | 14,70 | 14,85 | 14,60 | 14,65 | -1,01% | - |
| 16.07.2025 | 14,60 | 15,00 | 14,60 | 14,80 | -1,00% | - |