20,050€
-6,31%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,10 | 20,20 | 19,90 | 20,20 | -3,81% | - |
| 18.04.2024 | 20,90 | 21,10 | 20,90 | 21,00 | -1,87% | - |
| 17.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 200,00 |
| 15.04.2024 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | 250,00 |
| 12.04.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | 640,00 |
| 10.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 464,00 |
| 08.04.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 5,88% | 21,00 |
| 02.04.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -3,77% | 136,00 |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 125,00 |
| 26.03.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 885,00 |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 223,00 |
| 22.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | 389,00 |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 150,00 |
| 20.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 600,00 |
| 19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | 241,00 |
| 15.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 40,00 |
| 14.03.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 1,60% | 534,00 |
| 13.03.2024 | 19,40 | 19,40 | 18,80 | 18,80 | -2,59% | 860,00 |
| 12.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 10,00 |
| 11.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | 400,00 |
| 07.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 500,00 |
| 06.03.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 1,94% | 1.035,00 |
| 04.03.2024 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | 127,00 |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 6,00 |
| 29.02.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 388,00 |
| 28.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 6,00 |
| 26.02.2024 | 19,60 | 20,60 | 19,60 | 20,60 | -0,96% | 15.553,00 |
| 23.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 150,00 |
| 22.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 213,00 |
| 16.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 20,00 |
| 15.02.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 839,00 |
| 13.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 3,52% | 1.508,00 |
| 12.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 50,00 |
| 09.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 18,00 |
| 07.02.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | 166,00 |
| 06.02.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | 724,00 |
| 05.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 210,00 |
| 02.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 271,00 |
| 01.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 1,00 |
| 30.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 5,00 |
| 29.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 271,00 |
| 22.01.2024 | 18,30 | 18,40 | 18,20 | 18,40 | 2,22% | 1.165,00 |
| 19.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 20,00 |
| 17.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 3,00 |
| 16.01.2024 | 17,70 | 18,00 | 17,70 | 17,70 | -0,56% | 681,00 |
| 15.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 175,00 |
| 11.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 276,00 |
| 09.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 285,00 |
| 08.01.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | 484,00 |
| 05.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 288,00 |
| 04.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 580,00 |
| 03.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 300,00 |
| 02.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 2,00 |
| 28.12.2023 | 16,20 | 16,50 | 16,20 | 16,50 | 0,61% | 102,00 |
| 27.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 81,00 |
| 20.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 270,00 |
| 19.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 30,00 |
| 18.12.2023 | 16,60 | 16,70 | 16,60 | 16,70 | 4,38% | 67,00 |
| 14.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 5,00 |
| 13.12.2023 | 16,30 | 16,50 | 16,30 | 16,40 | -1,20% | 437,00 |
| 12.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 90,00 |
| 11.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 90,00 |
| 08.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 50,00 |
| 07.12.2023 | 16,80 | 16,90 | 16,80 | 16,90 | -2,31% | 350,00 |
| 06.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | 108,00 |
| 05.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 50,00 |
| 01.12.2023 | 16,60 | 16,60 | 16,40 | 16,40 | 2,50% | 3,00 |
| 28.11.2023 | 16,40 | 16,40 | 15,70 | 16,00 | -4,19% | 3.129,00 |
| 23.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 18,00 |
| 21.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 613,00 |
| 20.11.2023 | 16,40 | 16,40 | 16,30 | 16,30 | -3,55% | 634,00 |
| 16.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 33,00 |
| 15.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 200,00 |
| 13.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 2,00 |
| 06.11.2023 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 604,00 |
| 03.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 5,00 |
| 02.11.2023 | 16,90 | 17,00 | 16,90 | 17,00 | -1,73% | 591,00 |
| 01.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | 2,00 |
| 31.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 306,00 |
| 25.10.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 248,00 |
| 23.10.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 268,00 |
| 19.10.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | 200,00 |
| 17.10.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 552,00 |
| 16.10.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 250,00 |
| 13.10.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 42,00 |
| 12.10.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | 65,00 |
| 05.10.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 296,00 |
| 03.10.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | 302,00 |
| 27.09.2023 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | 604,00 |
| 26.09.2023 | 19,00 | 19,00 | 18,90 | 18,90 | -3,08% | 55,00 |
| 19.09.2023 | 19,50 | 19,50 | 19,30 | 19,50 | 2,09% | 1.671,00 |
| 15.09.2023 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 309,00 |
| 14.09.2023 | 18,80 | 19,00 | 18,60 | 19,00 | 2,15% | 2.432,00 |
| 13.09.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 474,00 |
| 12.09.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 1.441,00 |
| 06.09.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 549,00 |
| 04.09.2023 | 18,30 | 18,50 | 18,30 | 18,50 | 3,93% | 481,00 |
| 01.09.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 1.128,00 |
| 31.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | 279,00 |
| 30.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | 116,00 |