16,800€
-2,89%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 15,00 | 15,05 | 14,90 | 14,95 | -0,66% | - |
| 14.07.2025 | 15,15 | 15,30 | 15,00 | 15,05 | 1,01% | - |
| 11.07.2025 | 15,00 | 15,20 | 14,90 | 14,90 | 0,68% | - |
| 10.07.2025 | 14,55 | 14,85 | 14,50 | 14,80 | 0,34% | - |
| 09.07.2025 | 14,80 | 14,85 | 14,70 | 14,75 | 1,72% | - |
| 08.07.2025 | 14,45 | 14,60 | 14,40 | 14,50 | 1,05% | - |
| 07.07.2025 | 14,50 | 14,60 | 14,30 | 14,35 | -3,37% | - |
| 04.07.2025 | 14,75 | 14,90 | 14,70 | 14,85 | -1,66% | - |
| 03.07.2025 | 14,90 | 15,10 | 14,75 | 15,10 | 4,14% | - |
| 02.07.2025 | 14,75 | 14,75 | 14,45 | 14,50 | 0,00% | - |
| 01.07.2025 | 14,55 | 14,75 | 14,40 | 14,50 | -2,03% | - |
| 30.06.2025 | 14,85 | 15,05 | 14,75 | 14,80 | -3,90% | 35,00 |
| 27.06.2025 | 15,25 | 15,50 | 15,20 | 15,40 | 4,76% | - |
| 26.06.2025 | 14,40 | 14,75 | 14,40 | 14,70 | 1,38% | - |
| 25.06.2025 | 14,50 | 14,70 | 14,50 | 14,50 | -0,68% | - |
| 24.06.2025 | 14,60 | 14,65 | 14,40 | 14,60 | -0,68% | - |
| 23.06.2025 | 14,40 | 14,75 | 14,40 | 14,70 | -0,68% | - |
| 20.06.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -2,63% | - |
| 19.06.2025 | 15,10 | 15,55 | 15,10 | 15,20 | -1,62% | - |
| 18.06.2025 | 15,50 | 15,70 | 15,40 | 15,45 | 3,69% | - |
| 17.06.2025 | 15,10 | 15,10 | 14,85 | 14,90 | -0,67% | - |
| 16.06.2025 | 14,70 | 15,15 | 14,70 | 15,00 | 0,67% | - |
| 13.06.2025 | 14,95 | 15,10 | 14,90 | 14,90 | -2,93% | - |
| 12.06.2025 | 15,35 | 15,50 | 15,20 | 15,35 | -0,32% | - |
| 11.06.2025 | 15,55 | 15,70 | 15,40 | 15,40 | -0,32% | - |
| 10.06.2025 | 15,55 | 15,65 | 15,35 | 15,45 | 0,32% | - |
| 09.06.2025 | 15,50 | 15,55 | 15,30 | 15,40 | 0,33% | - |
| 06.06.2025 | 15,35 | 15,50 | 15,35 | 15,35 | 0,66% | - |
| 05.06.2025 | 15,20 | 15,40 | 15,10 | 15,25 | -4,98% | - |
| 04.06.2025 | 16,00 | 16,10 | 15,95 | 16,05 | -2,43% | - |
| 03.06.2025 | 16,20 | 16,45 | 16,15 | 16,45 | 1,54% | - |
| 02.06.2025 | 16,05 | 16,30 | 16,00 | 16,20 | -0,31% | - |
| 30.05.2025 | 16,30 | 16,50 | 16,10 | 16,25 | -1,22% | - |
| 29.05.2025 | 16,60 | 16,65 | 16,35 | 16,45 | 2,17% | - |
| 28.05.2025 | 16,20 | 16,30 | 16,05 | 16,10 | -2,13% | - |
| 27.05.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 1,86% | - |
| 26.05.2025 | 16,05 | 16,20 | 16,05 | 16,15 | 0,62% | - |
| 23.05.2025 | 16,10 | 16,30 | 15,95 | 16,05 | 0,00% | - |
| 22.05.2025 | 16,00 | 16,20 | 15,95 | 16,05 | -0,93% | - |
| 21.05.2025 | 16,35 | 16,45 | 16,15 | 16,20 | -1,52% | - |
| 20.05.2025 | 16,20 | 16,55 | 16,20 | 16,45 | 1,86% | - |
| 19.05.2025 | 16,20 | 16,30 | 15,95 | 16,15 | 0,31% | - |
| 16.05.2025 | 16,00 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 15.05.2025 | 15,65 | 15,90 | 15,55 | 15,90 | -1,55% | - |
| 14.05.2025 | 16,30 | 16,40 | 16,15 | 16,15 | -6,38% | - |
| 13.05.2025 | 17,40 | 17,55 | 17,15 | 17,25 | 1,47% | 1.000,00 |
| 12.05.2025 | 16,55 | 17,10 | 16,55 | 17,00 | 3,98% | - |
| 09.05.2025 | 16,45 | 16,60 | 16,30 | 16,35 | 1,55% | - |
| 08.05.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 1,58% | - |
| 07.05.2025 | 15,80 | 16,00 | 15,70 | 15,85 | -2,16% | - |
| 06.05.2025 | 16,25 | 16,30 | 16,15 | 16,20 | -0,92% | - |
| 05.05.2025 | 16,25 | 16,35 | 16,25 | 16,35 | 0,93% | - |
| 02.05.2025 | 16,05 | 16,20 | 15,90 | 16,20 | 0,31% | - |
| 30.04.2025 | 16,00 | 16,15 | 15,85 | 16,15 | -2,71% | - |
| 29.04.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | - |
| 28.04.2025 | 16,20 | 16,40 | 16,15 | 16,30 | 1,24% | - |
| 25.04.2025 | 16,00 | 16,20 | 15,90 | 16,10 | 0,00% | - |
| 24.04.2025 | 15,75 | 16,10 | 15,75 | 16,10 | 3,54% | - |
| 23.04.2025 | 15,30 | 15,65 | 15,30 | 15,55 | 1,97% | - |
| 22.04.2025 | 14,80 | 15,30 | 14,75 | 15,25 | -0,97% | - |
| 17.04.2025 | 15,20 | 15,55 | 15,10 | 15,40 | 3,36% | - |
| 16.04.2025 | 14,85 | 15,20 | 14,80 | 14,90 | -1,65% | - |
| 15.04.2025 | 15,15 | 15,20 | 14,95 | 15,15 | 4,48% | - |
| 14.04.2025 | 14,50 | 14,75 | 14,35 | 14,50 | -1,69% | - |
| 11.04.2025 | 14,55 | 14,85 | 14,25 | 14,75 | -0,34% | - |
| 10.04.2025 | 15,25 | 15,40 | 14,45 | 14,80 | -6,03% | - |
| 09.04.2025 | 14,45 | 16,50 | 14,20 | 15,75 | 5,00% | - |