14,300€
-2,39%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,25 | 15,70 | 14,80 | 15,00 | 2,04% | - |
| 07.04.2025 | 14,20 | 15,30 | 13,80 | 14,70 | 2,08% | - |
| 04.04.2025 | 14,95 | 15,20 | 14,30 | 14,40 | -5,57% | 1.000,00 |
| 03.04.2025 | 15,55 | 15,80 | 15,10 | 15,25 | -9,23% | - |
| 02.04.2025 | 16,75 | 17,05 | 16,60 | 16,80 | 2,75% | - |
| 01.04.2025 | 16,35 | 16,65 | 16,10 | 16,35 | -1,21% | - |
| 31.03.2025 | 16,40 | 16,65 | 16,35 | 16,55 | 1,85% | - |
| 28.03.2025 | 16,30 | 16,55 | 16,25 | 16,25 | -5,25% | - |
| 27.03.2025 | 17,25 | 17,35 | 17,15 | 17,15 | -5,25% | - |
| 26.03.2025 | 18,15 | 18,25 | 18,05 | 18,10 | -0,28% | - |
| 25.03.2025 | 18,00 | 18,15 | 17,95 | 18,15 | 0,00% | - |
| 24.03.2025 | 18,05 | 18,35 | 18,05 | 18,15 | 1,68% | - |
| 21.03.2025 | 17,90 | 18,05 | 17,80 | 17,85 | -1,65% | - |
| 20.03.2025 | 17,90 | 18,40 | 17,90 | 18,15 | 0,00% | - |
| 19.03.2025 | 17,95 | 18,20 | 17,95 | 18,15 | 1,97% | - |
| 18.03.2025 | 17,85 | 17,85 | 17,75 | 17,80 | 0,85% | - |
| 17.03.2025 | 17,55 | 17,85 | 17,55 | 17,65 | 0,57% | - |
| 14.03.2025 | 17,45 | 17,65 | 17,35 | 17,55 | 2,33% | - |
| 13.03.2025 | 17,15 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 12.03.2025 | 17,05 | 17,40 | 17,05 | 17,15 | -3,65% | - |
| 11.03.2025 | 18,15 | 18,15 | 17,60 | 17,80 | 0,85% | - |
| 10.03.2025 | 17,60 | 18,15 | 17,55 | 17,65 | -0,56% | - |
| 07.03.2025 | 17,20 | 17,75 | 17,20 | 17,75 | 2,31% | - |
| 06.03.2025 | 17,65 | 17,65 | 17,25 | 17,35 | -0,57% | - |
| 05.03.2025 | 17,45 | 17,50 | 17,25 | 17,45 | 1,75% | - |
| 04.03.2025 | 17,50 | 17,55 | 17,05 | 17,15 | -2,83% | - |
| 03.03.2025 | 17,70 | 18,15 | 17,65 | 17,65 | -3,02% | - |
| 28.02.2025 | 17,75 | 18,20 | 17,60 | 18,20 | 0,28% | - |
| 27.02.2025 | 18,35 | 18,40 | 18,05 | 18,15 | 2,83% | - |
| 26.02.2025 | 17,30 | 17,85 | 17,30 | 17,65 | 0,57% | - |