12,530€
-3,50%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,82 | 12,85 | 11,44 | 12,53 | -3,50% | - |
| 06.05.2026 | 13,16 | 13,25 | 12,99 | 12,99 | -0,42% | - |
| 05.05.2026 | 13,12 | 13,15 | 13,04 | 13,04 | -0,50% | 2.301,00 |
| 04.05.2026 | 12,75 | 13,16 | 12,74 | 13,11 | 2,40% | 4.956,00 |
| 30.04.2026 | 12,52 | 12,88 | 12,49 | 12,80 | -1,08% | - |
| 29.04.2026 | 13,02 | 13,03 | 12,94 | 12,94 | -0,05% | - |
| 28.04.2026 | 13,08 | 13,13 | 12,67 | 12,95 | -0,67% | - |
| 27.04.2026 | 13,21 | 13,29 | 12,93 | 13,03 | -1,27% | - |
| 24.04.2026 | 13,23 | 13,32 | 13,10 | 13,20 | -2,04% | - |
| 23.04.2026 | 13,44 | 13,58 | 13,35 | 13,48 | -0,04% | 33.000,00 |
| 22.04.2026 | 13,45 | 13,63 | 13,36 | 13,48 | -0,69% | - |
| 21.04.2026 | 13,64 | 13,80 | 13,47 | 13,57 | -1,64% | - |
| 20.04.2026 | 13,69 | 13,94 | 13,66 | 13,80 | 1,43% | - |
| 17.04.2026 | 13,56 | 13,90 | 13,51 | 13,61 | 0,76% | - |
| 16.04.2026 | 13,60 | 13,70 | 13,48 | 13,50 | 0,39% | - |
| 15.04.2026 | 13,38 | 13,56 | 13,35 | 13,45 | -2,00% | - |
| 14.04.2026 | 13,46 | 14,00 | 13,44 | 13,73 | 0,77% | - |
| 13.04.2026 | 13,43 | 13,64 | 13,23 | 13,62 | 0,11% | - |
| 10.04.2026 | 13,75 | 13,85 | 13,61 | 13,61 | 0,00% | 27.589,00 |
| 09.04.2026 | 13,77 | 13,81 | 13,47 | 13,61 | -3,10% | - |
| 08.04.2026 | 14,02 | 14,24 | 13,91 | 14,04 | 3,14% | - |
| 07.04.2026 | 13,70 | 13,92 | 13,53 | 13,61 | -1,00% | - |
| 02.04.2026 | 13,60 | 14,10 | 13,50 | 13,75 | -1,08% | 1.904,00 |
| 01.04.2026 | 13,80 | 14,00 | 13,35 | 13,90 | -0,36% | - |
| 31.03.2026 | 13,70 | 14,00 | 13,50 | 13,95 | 4,49% | 7.548,00 |
| 30.03.2026 | 13,40 | 13,60 | 13,00 | 13,35 | -1,48% | - |
| 27.03.2026 | 14,00 | 14,00 | 13,55 | 13,55 | -2,17% | - |
| 26.03.2026 | 14,00 | 14,05 | 13,80 | 13,85 | -0,36% | - |
| 25.03.2026 | 14,00 | 14,20 | 13,90 | 13,90 | -3,47% | 5.540,00 |
| 24.03.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 3,23% | - |
| 23.03.2026 | 13,45 | 14,30 | 13,40 | 13,95 | 0,36% | - |
| 20.03.2026 | 14,15 | 14,15 | 13,90 | 13,90 | -0,71% | 1.800,00 |
| 19.03.2026 | 14,00 | 14,20 | 13,85 | 14,00 | -1,06% | - |
| 18.03.2026 | 14,25 | 14,30 | 13,90 | 14,15 | 0,00% | - |
| 17.03.2026 | 14,25 | 14,35 | 14,10 | 14,15 | 0,00% | - |
| 16.03.2026 | 14,20 | 14,40 | 14,05 | 14,15 | -1,74% | - |
| 13.03.2026 | 14,40 | 14,55 | 14,25 | 14,40 | -2,04% | - |
| 12.03.2026 | 14,70 | 14,80 | 14,50 | 14,70 | 0,68% | - |
| 11.03.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -2,34% | - |
| 10.03.2026 | 14,75 | 15,10 | 14,75 | 14,95 | 0,34% | 70.200,00 |
| 09.03.2026 | 14,60 | 15,10 | 14,45 | 14,90 | 1,71% | - |
| 06.03.2026 | 14,85 | 14,95 | 14,60 | 14,65 | -0,68% | 27.300,00 |
| 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 | -4,42% | - |
| 22.12.2025 | 19,15 | 19,40 | 19,10 | 19,25 | 1,58% | - |
| 19.12.2025 | 19,15 | 19,15 | 18,85 | 18,95 | 0,80% | - |
| 18.12.2025 | 18,80 | 18,80 | 18,75 | 18,80 | 0,00% | - |
| 17.12.2025 | 19,15 | 19,15 | 18,80 | 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 | 0,27% | - |
| 10.12.2025 | 18,65 | 18,85 | 18,65 | 18,80 | 3,30% | - |
| 09.12.2025 | 18,55 | 18,65 | 18,20 | 18,20 | 0,83% | - |