20,100€
0,25%
Echtzeit-Aktienkurs Subaru Corp.
Bid:
Ask:
Aktienkurse zur Subaru Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,30 | 20,30 | 20,05 | 20,10 | 0,25% | - |
| 23.04.2024 | 19,90 | 20,20 | 19,80 | 20,05 | -1,23% | 201,00 |
| 22.04.2024 | 20,05 | 20,30 | 20,00 | 20,30 | 0,00% | 50,00 |
| 19.04.2024 | 20,00 | 20,30 | 20,00 | 20,30 | -2,87% | 61,00 |
| 18.04.2024 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 17.04.2024 | 21,10 | 21,60 | 20,70 | 20,90 | -2,79% | 200,00 |
| 16.04.2024 | 21,50 | 21,60 | 21,40 | 21,50 | -0,92% | - |
| 15.04.2024 | 21,90 | 22,00 | 21,50 | 21,70 | 0,46% | 250,00 |
| 12.04.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -0,46% | 640,00 |
| 11.04.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 1,88% | - |
| 10.04.2024 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 464,00 |
| 09.04.2024 | 21,40 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 08.04.2024 | 21,40 | 21,60 | 21,30 | 21,30 | 1,43% | 21,00 |
| 05.04.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 04.04.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 03.04.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 2,96% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -3,79% | 136,00 |
| 28.03.2024 | 20,90 | 21,10 | 20,90 | 21,10 | -0,94% | - |
| 27.03.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,47% | 125,00 |
| 26.03.2024 | 21,10 | 21,60 | 21,10 | 21,20 | 1,44% | 885,00 |
| 25.03.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,95% | 223,00 |
| 22.03.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 0,96% | 389,00 |
| 21.03.2024 | 20,70 | 20,90 | 20,60 | 20,90 | 0,00% | 150,00 |
| 20.03.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 0,00% | 600,00 |
| 19.03.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 4,24% | 241,00 |
| 18.03.2024 | 20,30 | 20,30 | 20,05 | 20,05 | 2,56% | - |
| 15.03.2024 | 19,55 | 19,70 | 19,50 | 19,55 | 1,56% | 40,00 |
| 14.03.2024 | 19,15 | 19,40 | 19,00 | 19,25 | 1,32% | 534,00 |
| 13.03.2024 | 19,25 | 19,40 | 18,80 | 19,00 | -2,31% | 860,00 |
| 12.03.2024 | 19,25 | 19,45 | 19,15 | 19,45 | 2,64% | 10,00 |
| 11.03.2024 | 19,05 | 19,15 | 18,95 | 18,95 | -1,81% | 400,00 |
| 08.03.2024 | 19,45 | 19,55 | 19,25 | 19,30 | -3,98% | - |
| 07.03.2024 | 20,05 | 20,30 | 20,00 | 20,10 | -3,83% | 500,00 |
| 06.03.2024 | 20,90 | 21,20 | 20,80 | 20,90 | 2,45% | 1.035,00 |
| 05.03.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 04.03.2024 | 20,50 | 20,60 | 20,20 | 20,40 | -2,39% | 127,00 |
| 01.03.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | 6,00 |
| 29.02.2024 | 20,90 | 21,00 | 20,60 | 20,90 | 0,97% | 388,00 |
| 28.02.2024 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 6,00 |
| 27.02.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 1,47% | - |
| 26.02.2024 | 19,70 | 20,60 | 19,60 | 20,40 | -1,45% | 15.553,00 |
| 23.02.2024 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 150,00 |
| 22.02.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | 213,00 |
| 21.02.2024 | 20,50 | 20,60 | 20,50 | 20,50 | -0,97% | - |
| 20.02.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 19.02.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 1,47% | - |
| 16.02.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -1,92% | 20,00 |
| 15.02.2024 | 20,70 | 21,20 | 20,70 | 20,80 | 0,48% | 839,00 |
| 14.02.2024 | 20,30 | 20,70 | 20,30 | 20,70 | -0,96% | - |
| 13.02.2024 | 20,90 | 21,00 | 20,50 | 20,90 | 3,47% | 1.508,00 |
| 12.02.2024 | 19,95 | 20,30 | 19,90 | 20,20 | 0,75% | 50,00 |
| 09.02.2024 | 20,00 | 20,05 | 19,90 | 20,05 | -0,74% | 18,00 |
| 08.02.2024 | 20,10 | 20,30 | 20,05 | 20,20 | 3,86% | - |
| 07.02.2024 | 19,35 | 19,50 | 19,30 | 19,45 | 1,57% | 166,00 |
| 06.02.2024 | 18,95 | 19,20 | 18,80 | 19,15 | 2,96% | 724,00 |
| 05.02.2024 | 18,70 | 18,70 | 18,55 | 18,60 | 0,00% | 210,00 |
| 02.02.2024 | 18,35 | 18,60 | 18,25 | 18,60 | 0,27% | 271,00 |
| 01.02.2024 | 18,45 | 18,70 | 18,45 | 18,55 | -0,27% | 1,00 |
| 31.01.2024 | 18,75 | 18,75 | 18,55 | 18,60 | 0,81% | - |
| 30.01.2024 | 18,55 | 18,55 | 18,30 | 18,45 | -0,54% | 5,00 |
| 29.01.2024 | 18,55 | 18,65 | 18,55 | 18,55 | 2,20% | 271,00 |
| 26.01.2024 | 18,15 | 18,25 | 18,15 | 18,15 | 0,28% | - |
| 25.01.2024 | 18,10 | 18,20 | 18,05 | 18,10 | -0,55% | - |
| 24.01.2024 | 18,25 | 18,30 | 18,15 | 18,20 | -1,36% | - |
| 23.01.2024 | 18,40 | 18,45 | 18,25 | 18,45 | 0,00% | - |
| 22.01.2024 | 18,15 | 18,50 | 18,05 | 18,45 | 1,93% | 1.165,00 |
| 19.01.2024 | 17,95 | 18,10 | 17,95 | 18,10 | 0,28% | 20,00 |
| 18.01.2024 | 17,95 | 18,10 | 17,90 | 18,05 | 2,27% | - |
| 17.01.2024 | 17,75 | 17,75 | 17,50 | 17,65 | -0,56% | 3,00 |
| 16.01.2024 | 17,75 | 18,00 | 17,65 | 17,75 | -2,20% | 681,00 |
| 15.01.2024 | 17,95 | 18,15 | 17,80 | 18,15 | 1,11% | 175,00 |
| 12.01.2024 | 17,95 | 18,00 | 17,85 | 17,95 | -0,28% | - |
| 11.01.2024 | 17,95 | 18,00 | 17,85 | 18,00 | 1,98% | 276,00 |
| 10.01.2024 | 17,60 | 17,75 | 17,60 | 17,65 | 0,57% | - |
| 09.01.2024 | 17,45 | 17,60 | 17,35 | 17,55 | -0,28% | 285,00 |
| 08.01.2024 | 17,40 | 17,60 | 17,30 | 17,60 | 2,03% | 484,00 |
| 05.01.2024 | 17,45 | 17,60 | 17,25 | 17,25 | 0,88% | 288,00 |
| 04.01.2024 | 17,15 | 17,25 | 17,05 | 17,10 | 2,70% | 580,00 |
| 03.01.2024 | 16,65 | 16,65 | 16,55 | 16,65 | -0,30% | 300,00 |
| 02.01.2024 | 16,60 | 16,80 | 16,60 | 16,70 | 0,91% | 2,00 |
| 29.12.2023 | 16,50 | 16,55 | 16,50 | 16,55 | 0,91% | - |
| 28.12.2023 | 16,40 | 16,50 | 16,20 | 16,40 | 0,61% | 102,00 |
| 27.12.2023 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | 81,00 |
| 22.12.2023 | 16,45 | 16,55 | 16,40 | 16,50 | 0,00% | - |
| 21.12.2023 | 16,45 | 16,50 | 16,35 | 16,50 | -0,30% | - |
| 20.12.2023 | 16,85 | 17,00 | 16,55 | 16,55 | 0,30% | 270,00 |
| 19.12.2023 | 16,55 | 16,70 | 16,50 | 16,50 | 0,00% | 30,00 |
| 18.12.2023 | 16,55 | 16,70 | 16,45 | 16,50 | 0,61% | 67,00 |
| 15.12.2023 | 16,40 | 16,50 | 16,40 | 16,40 | 4,46% | - |
| 14.12.2023 | 16,00 | 16,00 | 15,65 | 15,70 | -5,42% | 5,00 |
| 13.12.2023 | 16,30 | 16,75 | 16,30 | 16,60 | -0,60% | 437,00 |
| 12.12.2023 | 16,65 | 16,70 | 16,60 | 16,70 | 0,00% | 90,00 |
| 11.12.2023 | 16,60 | 16,70 | 16,55 | 16,70 | 0,60% | 90,00 |
| 08.12.2023 | 16,50 | 16,70 | 16,45 | 16,60 | -1,78% | 50,00 |
| 07.12.2023 | 16,95 | 17,00 | 16,65 | 16,90 | -0,59% | 350,00 |
| 06.12.2023 | 17,10 | 17,30 | 17,00 | 17,00 | 1,49% | 108,00 |
| 05.12.2023 | 16,70 | 16,80 | 16,70 | 16,75 | 3,40% | 50,00 |
| 04.12.2023 | 16,25 | 16,25 | 16,20 | 16,20 | -2,99% | - |
| 01.12.2023 | 16,45 | 16,70 | 16,40 | 16,70 | 1,21% | 3,00 |
| 30.11.2023 | 16,25 | 16,55 | 16,20 | 16,50 | 3,45% | - |