14,700€
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,85 | 14,95 | 14,75 | 14,75 | 0,00% | 8.400,00 |
| 05.03.2026 | 14,80 | 14,90 | 14,65 | 14,75 | -1,99% | 76.500,00 |
| 04.03.2026 | 14,60 | 15,10 | 14,55 | 15,05 | 1,01% | - |
| 03.03.2026 | 14,90 | 15,00 | 14,60 | 14,90 | -5,40% | - |
| 02.03.2026 | 15,80 | 15,85 | 15,60 | 15,75 | -1,87% | - |
| 27.02.2026 | 16,10 | 16,20 | 16,00 | 16,05 | -0,31% | - |
| 26.02.2026 | 16,05 | 16,25 | 15,95 | 16,10 | -0,92% | - |
| 25.02.2026 | 16,05 | 16,30 | 16,05 | 16,25 | 1,56% | - |
| 24.02.2026 | 15,90 | 16,00 | 15,85 | 16,00 | -4,48% | - |
| 23.02.2026 | 16,60 | 16,75 | 16,60 | 16,75 | 1,21% | - |
| 20.02.2026 | 16,55 | 16,60 | 16,45 | 16,55 | -1,19% | - |
| 19.02.2026 | 16,85 | 16,95 | 16,75 | 16,75 | -1,18% | 10.092,00 |
| 18.02.2026 | 16,85 | 16,95 | 16,75 | 16,95 | -0,29% | - |
| 17.02.2026 | 16,95 | 17,05 | 16,85 | 17,00 | -0,29% | - |
| 16.02.2026 | 17,10 | 17,10 | 16,95 | 17,05 | -2,85% | 4.620,00 |
| 13.02.2026 | 17,50 | 17,60 | 17,35 | 17,55 | 2,63% | - |
| 12.02.2026 | 17,15 | 17,40 | 17,10 | 17,10 | -1,72% | - |
| 11.02.2026 | 17,40 | 17,60 | 17,35 | 17,40 | 0,29% | - |
| 10.02.2026 | 17,05 | 17,55 | 17,05 | 17,35 | 4,20% | - |
| 09.02.2026 | 16,30 | 16,65 | 16,25 | 16,65 | -9,02% | - |
| 06.02.2026 | 18,05 | 18,50 | 17,95 | 18,30 | -2,14% | - |
| 05.02.2026 | 19,10 | 19,10 | 18,70 | 18,70 | -2,09% | - |
| 04.02.2026 | 19,10 | 19,25 | 18,95 | 19,10 | 3,80% | - |
| 03.02.2026 | 18,60 | 18,65 | 18,25 | 18,40 | -0,54% | - |
| 02.02.2026 | 18,15 | 18,55 | 18,00 | 18,50 | 2,49% | - |
| 30.01.2026 | 17,90 | 18,10 | 17,55 | 18,05 | 1,69% | - |
| 29.01.2026 | 17,65 | 17,95 | 17,65 | 17,75 | 0,57% | - |
| 28.01.2026 | 17,45 | 17,80 | 17,35 | 17,65 | 0,86% | - |
| 27.01.2026 | 17,60 | 18,00 | 17,50 | 17,50 | -1,41% | 45.490,00 |
| 26.01.2026 | 17,80 | 17,85 | 17,65 | 17,75 | -1,39% | 2.420,00 |
| 23.01.2026 | 18,00 | 18,45 | 18,00 | 18,00 | -3,23% | 2.100,00 |
| 22.01.2026 | 18,70 | 18,85 | 18,60 | 18,60 | -0,53% | - |
| 21.01.2026 | 18,60 | 18,80 | 18,60 | 18,70 | 1,36% | - |
| 20.01.2026 | 18,60 | 18,60 | 18,30 | 18,45 | -3,15% | - |
| 19.01.2026 | 19,05 | 19,15 | 19,00 | 19,05 | -1,80% | - |
| 16.01.2026 | 19,45 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 15.01.2026 | 19,30 | 19,45 | 19,25 | 19,30 | -0,52% | - |
| 14.01.2026 | 19,40 | 19,50 | 19,30 | 19,40 | 1,04% | - |
| 13.01.2026 | 19,15 | 19,25 | 19,10 | 19,20 | 1,32% | - |
| 12.01.2026 | 19,00 | 19,00 | 18,90 | 18,95 | 0,80% | - |
| 09.01.2026 | 18,50 | 19,05 | 18,50 | 18,80 | 4,16% | - |
| 08.01.2026 | 18,05 | 18,25 | 17,95 | 18,05 | -0,28% | - |
| 07.01.2026 | 18,30 | 18,35 | 18,10 | 18,10 | -0,55% | - |
| 06.01.2026 | 18,45 | 18,50 | 18,20 | 18,20 | -2,67% | - |
| 05.01.2026 | 18,70 | 18,90 | 18,65 | 18,70 | 1,63% | 9.651,00 |
| 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% | - |