15,900€
3,25%
Echtzeit-Aktienkurs SUBARU CORP.
Bid:
Ask:
Aktienkurse zur SUBARU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,62 | 16,04 | 15,62 | 15,85 | 2,00% | - |
| 11.11.2026 | 15,44 | 15,60 | 15,37 | 15,54 | -1,35% | - |
| 10.11.2026 | 15,82 | 15,95 | 15,66 | 15,75 | -1,88% | 980,00 |
| 09.11.2026 | 15,79 | 16,34 | 15,63 | 16,05 | 3,52% | - |
| 06.11.2026 | 15,31 | 15,69 | 15,18 | 15,50 | -1,41% | - |
| 05.11.2026 | 15,83 | 16,14 | 15,23 | 15,73 | 5,27% | - |
| 04.11.2026 | 14,89 | 15,00 | 14,86 | 14,94 | 0,95% | - |
| 03.11.2026 | 14,89 | 14,89 | 14,73 | 14,80 | -0,57% | - |
| 02.11.2026 | 15,00 | 15,15 | 14,73 | 14,88 | -0,31% | - |
| 30.10.2026 | 15,24 | 15,24 | 14,81 | 14,93 | 1,82% | - |
| 29.10.2026 | 14,85 | 14,89 | 14,66 | 14,66 | -0,45% | - |
| 28.10.2026 | 14,80 | 14,93 | 14,70 | 14,73 | -2,74% | - |
| 27.10.2026 | 14,86 | 15,16 | 14,84 | 15,15 | -0,46% | - |
| 26.10.2026 | 15,06 | 15,30 | 15,06 | 15,22 | 1,11% | - |
| 23.10.2026 | 15,12 | 15,16 | 14,73 | 15,05 | 0,95% | - |
| 22.10.2026 | 14,75 | 15,10 | 14,75 | 14,91 | 0,93% | - |
| 21.10.2026 | 14,71 | 14,85 | 14,71 | 14,77 | -0,34% | - |
| 20.10.2026 | 14,77 | 14,94 | 14,72 | 14,82 | 2,03% | 12.900,00 |
| 19.10.2026 | 14,81 | 14,93 | 14,53 | 14,53 | 0,14% | - |
| 16.10.2026 | 14,84 | 15,16 | 14,47 | 14,51 | -2,44% | - |
| 15.10.2026 | 14,62 | 14,87 | 14,55 | 14,87 | 3,97% | - |
| 14.10.2026 | 14,57 | 14,70 | 14,30 | 14,30 | -2,02% | - |
| 13.10.2026 | 14,55 | 14,69 | 14,51 | 14,60 | 1,81% | - |
| 12.10.2026 | 14,30 | 14,44 | 14,29 | 14,34 | 0,17% | - |
| 09.10.2026 | 14,28 | 14,35 | 14,27 | 14,31 | 1,25% | - |
| 08.10.2026 | 14,36 | 14,40 | 14,09 | 14,13 | -0,88% | - |
| 07.10.2026 | 14,26 | 14,35 | 14,06 | 14,26 | 0,53% | - |
| 06.10.2026 | 14,25 | 14,49 | 14,18 | 14,18 | 0,11% | - |
| 05.10.2026 | 14,11 | 14,26 | 13,99 | 14,17 | -0,46% | - |
| 02.10.2026 | 13,98 | 14,30 | 13,96 | 14,23 | 1,01% | - |
| 01.10.2026 | 14,18 | 14,20 | 13,95 | 14,09 | 0,68% | 2.480,00 |
| 30.09.2026 | 14,34 | 14,41 | 14,00 | 14,00 | -2,08% | - |
| 29.09.2026 | 14,13 | 14,31 | 14,12 | 14,29 | -2,40% | - |
| 28.09.2026 | 14,72 | 14,76 | 14,48 | 14,65 | -1,48% | - |
| 25.09.2026 | 14,77 | 14,93 | 14,71 | 14,87 | 2,25% | - |
| 24.09.2026 | 14,59 | 14,66 | 14,36 | 14,54 | -0,36% | - |
| 23.09.2026 | 14,60 | 14,72 | 14,57 | 14,59 | 0,01% | - |
| 22.09.2026 | 14,44 | 14,74 | 14,44 | 14,59 | 0,89% | 3.000,00 |
| 21.09.2026 | 14,48 | 14,58 | 14,44 | 14,46 | -0,24% | - |
| 18.09.2026 | 14,68 | 14,77 | 14,20 | 14,50 | -4,66% | - |
| 17.09.2026 | 14,94 | 15,20 | 14,94 | 15,20 | 3,42% | - |
| 16.09.2026 | 14,60 | 14,75 | 14,58 | 14,70 | 0,82% | - |
| 15.09.2026 | 14,66 | 14,76 | 14,48 | 14,58 | -1,15% | 10.350,00 |
| 14.09.2026 | 14,70 | 14,85 | 14,61 | 14,75 | -0,44% | - |
| 11.09.2026 | 14,64 | 14,94 | 14,51 | 14,82 | 7,32% | - |
| 10.09.2026 | 14,31 | 14,44 | 13,81 | 13,81 | -1,20% | - |
| 09.09.2026 | 14,37 | 14,37 | 13,97 | 13,97 | -1,10% | - |
| 08.09.2026 | 14,32 | 14,32 | 14,10 | 14,13 | -2,83% | 2.852,00 |
| 07.09.2026 | 14,50 | 14,70 | 14,47 | 14,54 | -0,14% | - |
| 04.09.2026 | 14,40 | 14,58 | 14,39 | 14,56 | -0,05% | 5.320,00 |
| 03.09.2026 | 14,51 | 14,72 | 14,40 | 14,57 | 0,43% | - |
| 02.09.2026 | 14,37 | 14,51 | 14,21 | 14,51 | 0,81% | - |
| 01.09.2026 | 14,72 | 14,75 | 14,32 | 14,39 | 0,97% | - |
| 31.08.2026 | 14,41 | 14,48 | 14,21 | 14,25 | 1,26% | - |
| 28.08.2026 | 14,17 | 14,35 | 14,05 | 14,07 | 1,33% | - |
| 27.08.2026 | 13,90 | 14,02 | 13,77 | 13,89 | -1,14% | - |
| 26.08.2026 | 14,18 | 14,23 | 14,00 | 14,05 | -0,01% | - |
| 25.08.2026 | 14,06 | 14,16 | 13,79 | 14,05 | -1,20% | - |
| 24.08.2026 | 14,32 | 14,35 | 14,12 | 14,22 | -0,52% | - |
| 21.08.2026 | 14,31 | 14,46 | 14,24 | 14,30 | 2,27% | - |
| 20.08.2026 | 14,19 | 14,36 | 13,85 | 13,98 | 2,04% | - |
| 19.08.2026 | 13,65 | 13,90 | 13,58 | 13,70 | -0,22% | - |
| 18.08.2026 | 13,88 | 14,03 | 13,70 | 13,73 | -0,33% | - |
| 17.08.2026 | 13,89 | 13,96 | 13,77 | 13,77 | -1,30% | 2.961,00 |
| 14.08.2026 | 13,98 | 14,08 | 13,91 | 13,96 | -0,73% | - |
| 13.08.2026 | 13,92 | 14,15 | 13,87 | 14,06 | 0,96% | - |
| 12.08.2026 | 14,04 | 14,30 | 13,93 | 13,93 | 0,43% | - |
| 11.08.2026 | 14,12 | 14,19 | 13,87 | 13,87 | -1,69% | - |
| 10.08.2026 | 14,28 | 14,33 | 14,10 | 14,10 | -0,51% | - |
| 07.08.2026 | 14,04 | 14,26 | 13,99 | 14,18 | 3,32% | - |
| 06.08.2026 | 13,80 | 13,87 | 13,63 | 13,72 | -0,75% | - |
| 05.08.2026 | 13,54 | 14,08 | 13,47 | 13,82 | -4,23% | - |
| 04.08.2026 | 14,30 | 14,47 | 14,06 | 14,43 | 0,63% | - |
| 03.08.2026 | 14,50 | 14,55 | 14,08 | 14,34 | -2,61% | - |
| 31.07.2026 | 14,72 | 14,96 | 14,44 | 14,73 | -5,41% | - |
| 30.07.2026 | 15,02 | 15,59 | 14,93 | 15,57 | 5,13% | - |
| 29.07.2026 | 15,19 | 15,56 | 14,80 | 14,81 | 5,04% | - |
| 28.07.2026 | 14,37 | 14,45 | 14,10 | 14,10 | 0,39% | - |
| 27.07.2026 | 14,21 | 14,38 | 13,90 | 14,05 | 4,00% | - |
| 24.07.2026 | 13,66 | 13,81 | 13,51 | 13,51 | -1,92% | - |
| 23.07.2026 | 13,91 | 14,01 | 13,32 | 13,77 | -0,97% | - |
| 22.07.2026 | 13,92 | 13,97 | 13,76 | 13,91 | -1,61% | - |
| 21.07.2026 | 13,82 | 14,17 | 13,78 | 14,13 | 1,95% | - |
| 20.07.2026 | 13,78 | 14,03 | 13,72 | 13,86 | 1,56% | 3.160,00 |
| 17.07.2026 | 13,49 | 13,72 | 13,46 | 13,65 | 0,26% | - |
| 16.07.2026 | 13,52 | 13,88 | 13,33 | 13,62 | 3,00% | - |
| 15.07.2026 | 13,44 | 13,48 | 13,12 | 13,22 | -0,39% | - |
| 14.07.2026 | 13,44 | 13,60 | 13,27 | 13,27 | -0,82% | - |
| 13.07.2026 | 13,45 | 13,50 | 13,34 | 13,38 | -1,15% | - |
| 10.07.2026 | 13,46 | 13,59 | 12,98 | 13,54 | 1,46% | - |
| 09.07.2026 | 13,40 | 13,59 | 13,34 | 13,34 | -2,09% | 190,00 |
| 08.07.2026 | 13,59 | 14,21 | 13,54 | 13,63 | -3,71% | - |
| 07.07.2026 | 13,80 | 14,38 | 13,76 | 14,15 | 1,19% | - |
| 06.07.2026 | 13,81 | 14,04 | 13,78 | 13,98 | 2,83% | - |
| 03.07.2026 | 13,59 | 13,65 | 13,55 | 13,60 | 1,21% | 57.400,00 |
| 02.07.2026 | 13,57 | 13,72 | 13,31 | 13,44 | 4,85% | - |
| 01.07.2026 | 13,03 | 13,16 | 12,75 | 12,81 | -1,29% | - |
| 30.06.2026 | 12,96 | 13,09 | 12,78 | 12,98 | -1,44% | - |
| 29.06.2026 | 12,88 | 13,17 | 12,85 | 13,17 | 1,06% | - |
| 26.06.2026 | 13,04 | 13,36 | 12,86 | 13,03 | 2,03% | - |