32,265€
0,17%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,39 | 32,39 | 32,21 | 32,21 | 0,00% | 177,00 |
| 19.12.2024 | 32,28 | 32,42 | 32,20 | 32,21 | -0,34% | 396,00 |
| 18.12.2024 | 32,66 | 32,66 | 32,32 | 32,32 | -0,62% | 205,00 |
| 17.12.2024 | 32,29 | 32,52 | 32,29 | 32,52 | -1,09% | 786,00 |
| 16.12.2024 | 33,13 | 33,13 | 32,73 | 32,88 | -0,33% | 439,00 |
| 13.12.2024 | 33,18 | 33,18 | 32,99 | 32,99 | -1,46% | 61,00 |
| 12.12.2024 | 33,76 | 33,76 | 33,48 | 33,48 | 0,18% | 23,00 |
| 11.12.2024 | 33,26 | 33,42 | 33,26 | 33,42 | 0,91% | 166,00 |
| 10.12.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -1,55% | 1,00 |
| 09.12.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,42% | 4,00 |
| 06.12.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -1,10% | 150,00 |
| 05.12.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 0,00% | 1,00 |
| 04.12.2024 | 33,30 | 33,54 | 33,15 | 33,54 | -1,64% | 220,00 |
| 02.12.2024 | 34,09 | 34,22 | 34,09 | 34,10 | 2,19% | 136,00 |
| 27.11.2024 | 33,01 | 33,37 | 32,96 | 33,37 | -0,42% | 130,00 |
| 26.11.2024 | 33,11 | 33,51 | 33,11 | 33,51 | -0,21% | 32,00 |
| 25.11.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -0,30% | 5,00 |
| 22.11.2024 | 33,37 | 33,68 | 33,37 | 33,68 | 2,06% | 111,00 |
| 20.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,40% | 3,00 |
| 19.11.2024 | 33,58 | 33,58 | 33,14 | 33,47 | 1,27% | 176,00 |
| 18.11.2024 | 32,86 | 33,19 | 32,86 | 33,05 | 0,15% | 317,00 |
| 15.11.2024 | 33,26 | 33,36 | 32,98 | 33,00 | 0,00% | 15,00 |
| 13.11.2024 | 32,86 | 33,00 | 32,86 | 33,00 | -0,54% | 16,00 |
| 12.11.2024 | 33,79 | 33,79 | 32,80 | 33,18 | 2,09% | 1.101,00 |
| 11.11.2024 | 33,30 | 33,30 | 32,50 | 32,50 | -3,25% | 191,00 |
| 07.11.2024 | 33,59 | 33,59 | 33,59 | 33,59 | 0,90% | 4,00 |
| 06.11.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 1,80% | 30,00 |
| 05.11.2024 | 33,04 | 33,04 | 32,70 | 32,70 | -2,24% | 155,00 |
| 04.11.2024 | 33,06 | 33,45 | 33,06 | 33,45 | 0,39% | 3,00 |
| 01.11.2024 | 33,08 | 33,32 | 33,08 | 33,32 | 1,37% | 9,00 |
| 31.10.2024 | 32,87 | 32,87 | 32,87 | 32,87 | -0,42% | 18,00 |
| 30.10.2024 | 33,20 | 33,20 | 33,01 | 33,01 | -0,90% | 192,00 |
| 29.10.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 0,63% | 10,00 |
| 28.10.2024 | 33,10 | 33,10 | 32,70 | 33,10 | -1,78% | 294,00 |
| 25.10.2024 | 33,56 | 33,81 | 33,56 | 33,70 | 1,20% | 367,00 |
| 24.10.2024 | 33,45 | 33,45 | 33,20 | 33,30 | -2,77% | 510,00 |
| 23.10.2024 | 34,54 | 34,54 | 34,25 | 34,25 | -1,95% | 43,00 |
| 22.10.2024 | 34,77 | 34,93 | 34,77 | 34,93 | 0,26% | 79,00 |
| 21.10.2024 | 34,91 | 34,91 | 34,82 | 34,84 | 0,40% | 184,00 |
| 18.10.2024 | 34,17 | 34,70 | 34,17 | 34,70 | 0,17% | 258,00 |
| 16.10.2024 | 33,97 | 34,64 | 33,97 | 34,64 | 0,70% | 293,00 |
| 15.10.2024 | 34,55 | 34,55 | 33,50 | 34,40 | -1,43% | 1.810,00 |
| 14.10.2024 | 35,02 | 35,02 | 34,90 | 34,90 | 1,16% | 359,00 |
| 10.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,88% | 90,00 |
| 08.10.2024 | 34,40 | 35,16 | 34,40 | 35,16 | 0,37% | 152,00 |
| 07.10.2024 | 35,23 | 35,23 | 35,03 | 35,03 | 0,00% | 24,00 |
| 04.10.2024 | 35,30 | 35,30 | 34,80 | 35,03 | -0,40% | 581,00 |
| 02.10.2024 | 35,02 | 35,41 | 35,02 | 35,17 | -0,20% | 196,00 |
| 01.10.2024 | 35,38 | 35,52 | 34,78 | 35,24 | 2,83% | 792,00 |
| 30.09.2024 | 34,90 | 34,90 | 34,27 | 34,27 | -1,52% | 175,00 |
| 27.09.2024 | 34,66 | 34,80 | 33,93 | 34,80 | 0,26% | 341,00 |
| 26.09.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -0,49% | 60,00 |
| 24.09.2024 | 34,42 | 34,88 | 34,36 | 34,88 | 0,26% | 233,00 |
| 23.09.2024 | 34,91 | 34,91 | 34,79 | 34,79 | 0,12% | 6,00 |
| 20.09.2024 | 34,66 | 34,75 | 34,66 | 34,75 | 0,96% | 36,00 |
| 19.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 1,00% | 146,00 |
| 18.09.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -0,20% | 1,00 |
| 17.09.2024 | 33,63 | 34,15 | 33,63 | 34,15 | 1,25% | 1.930,00 |
| 16.09.2024 | 34,32 | 34,32 | 33,73 | 33,73 | -1,23% | 171,00 |
| 13.09.2024 | 34,20 | 34,50 | 34,15 | 34,15 | 0,09% | 587,00 |
| 12.09.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -0,47% | 250,00 |
| 11.09.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 2,08% | 146,00 |
| 10.09.2024 | 33,84 | 33,95 | 33,50 | 33,58 | -3,23% | 1.351,00 |
| 09.09.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,49% | 3,00 |
| 06.09.2024 | 34,53 | 34,53 | 34,53 | 34,53 | 0,49% | 20,00 |
| 05.09.2024 | 34,22 | 34,36 | 34,22 | 34,36 | 1,96% | 103,00 |
| 04.09.2024 | 33,90 | 33,90 | 33,62 | 33,70 | -2,97% | 186,00 |
| 03.09.2024 | 34,69 | 35,02 | 34,69 | 34,73 | -1,19% | 476,00 |
| 02.09.2024 | 35,13 | 35,15 | 35,13 | 35,15 | -0,99% | 16,00 |
| 30.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,73% | 100,00 |
| 28.08.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 2,85% | 3,00 |
| 27.08.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -3,39% | 1,00 |
| 23.08.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 0,03% | 4,00 |
| 22.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -1,42% | 100,00 |
| 21.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,08% | 109,00 |
| 20.08.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 0,41% | 3,00 |
| 15.08.2024 | 36,14 | 36,65 | 36,14 | 36,38 | 2,62% | 149,00 |
| 14.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,29% | 3,00 |
| 12.08.2024 | 34,86 | 35,02 | 34,86 | 35,00 | -1,77% | 198,00 |
| 08.08.2024 | 35,29 | 35,63 | 35,29 | 35,63 | 0,93% | 17,00 |
| 07.08.2024 | 35,14 | 35,40 | 34,99 | 35,30 | -0,59% | 554,00 |
| 06.08.2024 | 35,70 | 35,70 | 35,51 | 35,51 | 7,61% | 75,00 |
| 05.08.2024 | 34,07 | 34,07 | 32,97 | 33,00 | -6,25% | 333,00 |
| 02.08.2024 | 35,27 | 35,46 | 35,20 | 35,20 | -1,65% | 24,00 |
| 01.08.2024 | 36,91 | 36,91 | 35,79 | 35,79 | -5,07% | 284,00 |
| 31.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 3,06% | 10,00 |
| 30.07.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,14% | 16,00 |
| 29.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 4,17% | 13,00 |
| 24.07.2024 | 35,79 | 36,04 | 35,39 | 35,52 | -2,68% | 532,00 |
| 23.07.2024 | 36,23 | 36,50 | 36,23 | 36,50 | 1,64% | 104,00 |
| 22.07.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -1,40% | 1,00 |
| 19.07.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -1,03% | 54,00 |
| 18.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,28% | 5,00 |
| 17.07.2024 | 35,69 | 35,98 | 35,69 | 35,98 | 1,58% | 179,00 |
| 16.07.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -2,75% | 1,00 |
| 15.07.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,55% | 17,00 |
| 10.07.2024 | 35,80 | 36,22 | 35,80 | 36,22 | 2,03% | 59,00 |
| 09.07.2024 | 35,19 | 35,50 | 35,19 | 35,50 | -0,28% | 156,00 |
| 08.07.2024 | 36,10 | 36,19 | 35,60 | 35,60 | -1,79% | 257,00 |
| 05.07.2024 | 36,36 | 36,36 | 36,25 | 36,25 | -0,63% | 131,00 |