35,030€
0,57%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 35,09 | 35,17 | 35,09 | 35,17 | 0,98% | 41,00 |
| 10.07.2025 | 34,83 | 34,83 | 34,83 | 34,83 | -1,78% | 50,00 |
| 09.07.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,45% | 25,00 |
| 07.07.2025 | 34,88 | 35,90 | 34,88 | 35,30 | -0,45% | 386,00 |
| 04.07.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,51% | 7,00 |
| 02.07.2025 | 35,31 | 35,31 | 35,28 | 35,28 | -0,03% | 101,00 |
| 01.07.2025 | 35,29 | 35,29 | 35,29 | 35,29 | 0,92% | 4,00 |
| 30.06.2025 | 34,99 | 34,99 | 34,97 | 34,97 | -0,09% | 236,00 |
| 25.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,24% | 143,00 |
| 23.06.2025 | 35,04 | 35,44 | 35,04 | 35,44 | -0,34% | 80,00 |
| 20.06.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -2,25% | 31,00 |
| 18.06.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 1,96% | 2,00 |
| 17.06.2025 | 35,70 | 35,70 | 35,68 | 35,68 | -0,92% | 3,00 |
| 16.06.2025 | 35,90 | 36,01 | 35,90 | 36,01 | -0,41% | 148,00 |
| 13.06.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -1,20% | 2,00 |
| 12.06.2025 | 36,55 | 36,61 | 36,55 | 36,60 | 1,13% | 734,00 |
| 11.06.2025 | 36,63 | 36,74 | 36,19 | 36,19 | 0,25% | 1.053,00 |
| 10.06.2025 | 36,16 | 36,16 | 36,10 | 36,10 | 0,06% | 148,00 |
| 09.06.2025 | 36,18 | 36,41 | 36,06 | 36,08 | -0,69% | 163,00 |
| 06.06.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 1,62% | 35,00 |
| 05.06.2025 | 35,68 | 35,86 | 35,68 | 35,75 | -1,60% | 100,00 |
| 04.06.2025 | 36,49 | 36,49 | 36,33 | 36,33 | -2,34% | 105,00 |
| 03.06.2025 | 36,51 | 37,21 | 36,51 | 37,20 | 0,40% | 1.138,00 |
| 02.06.2025 | 36,96 | 37,05 | 36,21 | 37,05 | -2,29% | 742,00 |
| 30.05.2025 | 38,17 | 38,17 | 37,92 | 37,92 | -0,32% | 320,00 |
| 29.05.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,24% | 4,00 |
| 27.05.2025 | 37,85 | 37,95 | 37,85 | 37,95 | 1,36% | 240,00 |
| 26.05.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -1,06% | 1,00 |
| 23.05.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 1,10% | 3,00 |
| 22.05.2025 | 37,12 | 37,43 | 37,12 | 37,43 | 1,38% | 435,00 |
| 21.05.2025 | 37,39 | 37,39 | 36,92 | 36,92 | -1,10% | 204,00 |
| 20.05.2025 | 37,33 | 37,33 | 37,33 | 37,33 | 0,43% | 350,00 |
| 19.05.2025 | 37,39 | 37,39 | 37,17 | 37,17 | -0,16% | 666,00 |
| 16.05.2025 | 37,20 | 37,40 | 37,10 | 37,23 | 0,76% | 1.833,00 |
| 15.05.2025 | 37,53 | 37,53 | 36,95 | 36,95 | -1,12% | 39,00 |
| 13.05.2025 | 37,78 | 37,78 | 37,37 | 37,37 | -1,37% | 90,00 |
| 12.05.2025 | 38,00 | 38,00 | 37,89 | 37,89 | 3,78% | 60,00 |
| 09.05.2025 | 36,55 | 36,55 | 36,51 | 36,51 | -2,04% | 200,00 |
| 08.05.2025 | 37,07 | 37,27 | 37,07 | 37,27 | 0,54% | 200,00 |
| 07.05.2025 | 37,26 | 37,26 | 37,07 | 37,07 | -1,38% | 5,00 |
| 06.05.2025 | 37,30 | 37,59 | 37,30 | 37,59 | 0,53% | 104,00 |
| 05.05.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 1,44% | 15,00 |
| 02.05.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 0,99% | 3,00 |
| 28.04.2025 | 36,76 | 36,76 | 36,50 | 36,50 | -1,67% | 310,00 |
| 24.04.2025 | 36,65 | 37,12 | 36,65 | 37,12 | -0,72% | 78,00 |
| 23.04.2025 | 37,24 | 37,39 | 36,94 | 37,39 | 4,32% | 107,00 |
| 22.04.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,42% | 1,00 |
| 17.04.2025 | 35,76 | 35,87 | 35,51 | 35,69 | 0,14% | 394,00 |
| 15.04.2025 | 35,71 | 35,92 | 35,38 | 35,64 | 3,97% | 118,00 |
| 14.04.2025 | 34,76 | 34,76 | 34,28 | 34,28 | 1,93% | 160,00 |
| 11.04.2025 | 33,49 | 33,63 | 33,49 | 33,63 | 0,06% | 300,00 |
| 10.04.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 1,23% | 10,00 |
| 09.04.2025 | 32,99 | 33,20 | 32,99 | 33,20 | -0,51% | 680,00 |
| 08.04.2025 | 33,89 | 34,82 | 33,37 | 33,37 | -0,57% | 84,00 |
| 07.04.2025 | 32,41 | 33,64 | 32,37 | 33,56 | 2,41% | 1.836,00 |
| 04.04.2025 | 34,36 | 34,36 | 32,77 | 32,77 | -10,56% | 4.047,00 |
| 02.04.2025 | 36,61 | 36,83 | 36,61 | 36,64 | -1,27% | 52,00 |
| 01.04.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -0,64% | 5,00 |
| 31.03.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,08% | 2,00 |
| 28.03.2025 | 37,69 | 37,69 | 37,32 | 37,32 | -1,94% | 175,00 |
| 27.03.2025 | 38,40 | 38,40 | 38,06 | 38,06 | 0,53% | 88,00 |
| 26.03.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -1,17% | 15,00 |
| 25.03.2025 | 37,71 | 38,31 | 37,66 | 38,31 | 1,40% | 237,00 |
| 24.03.2025 | 37,95 | 37,95 | 37,78 | 37,78 | -1,02% | 13,00 |
| 21.03.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 0,18% | 6,00 |
| 20.03.2025 | 38,46 | 38,46 | 38,10 | 38,10 | 0,16% | 57,00 |
| 19.03.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,00% | 30,00 |
| 17.03.2025 | 37,88 | 38,04 | 37,88 | 38,04 | 2,84% | 9,00 |
| 10.03.2025 | 37,45 | 37,45 | 36,99 | 36,99 | -1,57% | 108,00 |
| 07.03.2025 | 37,73 | 37,73 | 37,58 | 37,58 | 3,27% | 4,00 |
| 05.03.2025 | 36,96 | 36,96 | 36,20 | 36,39 | 0,80% | 435,00 |
| 04.03.2025 | 37,41 | 37,65 | 36,10 | 36,10 | -4,55% | 1.300,00 |
| 03.03.2025 | 38,18 | 38,18 | 37,78 | 37,82 | 1,75% | 117,00 |
| 28.02.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -1,33% | 10,00 |
| 26.02.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -0,61% | 85,00 |
| 25.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,32% | 20,00 |
| 24.02.2025 | 38,18 | 38,18 | 38,02 | 38,02 | 0,80% | 3,00 |
| 21.02.2025 | 37,83 | 37,96 | 37,59 | 37,72 | 0,51% | 119,00 |
| 20.02.2025 | 37,10 | 37,53 | 37,10 | 37,53 | 0,97% | 31,00 |
| 18.02.2025 | 36,75 | 37,17 | 36,75 | 37,17 | -4,67% | 8,00 |
| 17.02.2025 | 37,54 | 38,99 | 37,54 | 38,99 | 8,43% | 236,00 |
| 14.02.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,84% | 10,00 |
| 13.02.2025 | 35,76 | 35,76 | 35,62 | 35,66 | 1,77% | 282,00 |
| 12.02.2025 | 35,28 | 35,28 | 35,04 | 35,04 | -0,65% | 129,00 |
| 10.02.2025 | 34,96 | 35,29 | 34,96 | 35,27 | 3,74% | 164,00 |
| 07.02.2025 | 34,10 | 34,83 | 34,00 | 34,00 | -0,58% | 964,00 |
| 06.02.2025 | 34,10 | 34,20 | 34,10 | 34,20 | 1,69% | 244,00 |
| 05.02.2025 | 34,04 | 34,04 | 33,63 | 33,63 | -0,53% | 3,00 |
| 04.02.2025 | 33,82 | 33,82 | 33,81 | 33,81 | -1,80% | 16,00 |
| 03.02.2025 | 34,26 | 34,43 | 34,26 | 34,43 | -0,20% | 5,00 |
| 31.01.2025 | 34,85 | 34,85 | 34,50 | 34,50 | -2,13% | 88,00 |
| 30.01.2025 | 35,61 | 35,61 | 35,25 | 35,25 | 3,68% | 286,00 |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | 12,00 |
| 28.01.2025 | 33,80 | 33,98 | 33,80 | 33,90 | -0,44% | 66,00 |
| 27.01.2025 | 33,82 | 34,05 | 33,52 | 34,05 | 3,06% | 1.007,00 |
| 24.01.2025 | 32,95 | 33,04 | 32,95 | 33,04 | -0,27% | 153,00 |
| 23.01.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 1,16% | 3,00 |
| 22.01.2025 | 32,88 | 32,88 | 32,75 | 32,75 | -0,55% | 244,00 |
| 21.01.2025 | 32,93 | 32,93 | 32,93 | 32,93 | 0,24% | 100,00 |
| 20.01.2025 | 32,87 | 32,87 | 32,55 | 32,85 | -0,03% | 254,00 |