39,835€
2,01%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 1,41% | 18,00 |
| 09.12.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 1,09% | 1,00 |
| 08.12.2025 | 39,31 | 39,31 | 38,63 | 38,63 | -1,53% | 14,00 |
| 05.12.2025 | 39,14 | 39,23 | 39,14 | 39,23 | -2,80% | 233,00 |
| 04.12.2025 | 40,47 | 40,47 | 40,36 | 40,36 | 0,52% | 25,00 |
| 02.12.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 0,10% | 1,00 |
| 01.12.2025 | 39,66 | 40,13 | 39,66 | 40,11 | -1,62% | 65,00 |
| 28.11.2025 | 40,77 | 40,77 | 40,77 | 40,77 | 1,72% | 140,00 |
| 26.11.2025 | 40,02 | 40,37 | 40,02 | 40,08 | 0,23% | 33,00 |
| 25.11.2025 | 39,25 | 39,99 | 39,25 | 39,99 | 0,81% | 256,00 |
| 24.11.2025 | 40,11 | 40,11 | 39,67 | 39,67 | 0,15% | 12,00 |
| 21.11.2025 | 40,10 | 40,10 | 39,61 | 39,61 | 0,99% | 271,00 |
| 20.11.2025 | 39,48 | 39,48 | 39,06 | 39,22 | -0,96% | 268,00 |
| 19.11.2025 | 39,55 | 39,60 | 39,55 | 39,60 | 0,51% | 128,00 |
| 18.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,48% | 127,00 |
| 17.11.2025 | 39,83 | 40,57 | 39,83 | 39,99 | -0,55% | 393,00 |
| 14.11.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 0,05% | 150,00 |
| 12.11.2025 | 40,07 | 40,19 | 40,07 | 40,19 | 1,85% | 133,00 |
| 11.11.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 1,28% | 100,00 |
| 10.11.2025 | 38,59 | 38,96 | 38,59 | 38,96 | 1,09% | 41,00 |
| 07.11.2025 | 38,94 | 38,94 | 38,50 | 38,54 | -1,26% | 5,00 |
| 05.11.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 2,76% | 65,00 |
| 03.11.2025 | 38,31 | 38,34 | 37,98 | 37,98 | 0,08% | 245,00 |
| 31.10.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,78% | 14,00 |
| 29.10.2025 | 38,39 | 38,39 | 38,24 | 38,25 | -0,36% | 1.149,00 |
| 28.10.2025 | 38,39 | 38,39 | 38,39 | 38,39 | -0,90% | 40,00 |
| 27.10.2025 | 38,34 | 38,74 | 38,34 | 38,74 | 2,00% | 519,00 |
| 24.10.2025 | 37,98 | 37,98 | 37,98 | 37,98 | -0,71% | 396,00 |
| 23.10.2025 | 38,65 | 38,65 | 38,25 | 38,25 | 0,00% | 11,00 |
| 22.10.2025 | 38,42 | 38,42 | 38,25 | 38,25 | -0,55% | 42,00 |
| 20.10.2025 | 37,87 | 38,52 | 37,87 | 38,46 | 3,55% | 370,00 |
| 17.10.2025 | 36,77 | 37,14 | 36,77 | 37,14 | 0,79% | 137,00 |
| 16.10.2025 | 37,06 | 37,06 | 36,85 | 36,85 | -0,73% | 186,00 |
| 15.10.2025 | 36,86 | 37,12 | 36,86 | 37,12 | -0,96% | 107,00 |
| 14.10.2025 | 37,86 | 37,86 | 37,48 | 37,48 | 2,24% | 148,00 |
| 13.10.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -6,86% | 1,00 |
| 09.10.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -1,38% | 4,00 |
| 08.10.2025 | 39,91 | 39,91 | 39,91 | 39,91 | -2,97% | 17,00 |
| 07.10.2025 | 41,01 | 41,13 | 41,01 | 41,13 | 1,61% | 4,00 |
| 06.10.2025 | 40,09 | 40,48 | 40,09 | 40,48 | 2,69% | 170,00 |
| 03.10.2025 | 39,47 | 39,47 | 39,42 | 39,42 | 1,60% | 16,00 |
| 01.10.2025 | 39,52 | 39,94 | 38,80 | 38,80 | -1,77% | 1.088,00 |
| 26.09.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | 32,00 |
| 25.09.2025 | 39,56 | 39,56 | 39,00 | 39,00 | -1,71% | 430,00 |
| 24.09.2025 | 39,60 | 39,68 | 39,60 | 39,68 | -2,58% | 31,00 |
| 23.09.2025 | 40,32 | 40,73 | 40,32 | 40,73 | 0,42% | 118,00 |
| 22.09.2025 | 40,34 | 40,56 | 40,34 | 40,56 | 0,45% | 3,00 |
| 19.09.2025 | 40,41 | 40,41 | 40,38 | 40,38 | 0,37% | 7,00 |
| 18.09.2025 | 40,23 | 40,23 | 40,23 | 40,23 | 1,16% | 31,00 |
| 17.09.2025 | 39,77 | 39,77 | 39,77 | 39,77 | -0,15% | 6,00 |
| 16.09.2025 | 40,08 | 40,08 | 39,83 | 39,83 | 0,03% | 127,00 |
| 15.09.2025 | 40,09 | 40,09 | 39,82 | 39,82 | -0,45% | 284,00 |
| 12.09.2025 | 40,16 | 40,16 | 40,00 | 40,00 | -0,15% | 1.500,00 |
| 11.09.2025 | 40,06 | 40,06 | 40,06 | 40,06 | -1,21% | 2,00 |
| 10.09.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -0,15% | 35,00 |
| 09.09.2025 | 40,43 | 40,61 | 40,43 | 40,61 | -0,20% | 13,00 |
| 08.09.2025 | 40,63 | 40,69 | 40,53 | 40,69 | 2,62% | 6,00 |
| 04.09.2025 | 39,33 | 39,65 | 39,33 | 39,65 | 0,48% | 104,00 |
| 03.09.2025 | 39,37 | 39,46 | 39,37 | 39,46 | 1,78% | 217,00 |
| 02.09.2025 | 39,10 | 39,33 | 38,77 | 38,77 | -0,03% | 225,00 |
| 01.09.2025 | 39,08 | 39,08 | 38,78 | 38,78 | 0,44% | 10,00 |
| 29.08.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -0,21% | 30,00 |
| 27.08.2025 | 38,98 | 38,98 | 38,29 | 38,69 | -0,74% | 852,00 |
| 26.08.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,92% | 1,00 |
| 25.08.2025 | 39,17 | 39,34 | 39,17 | 39,34 | 2,10% | 123,00 |
| 22.08.2025 | 38,80 | 38,80 | 38,53 | 38,53 | -0,28% | 560,00 |
| 21.08.2025 | 38,74 | 38,74 | 38,64 | 38,64 | -0,05% | 216,00 |
| 20.08.2025 | 38,64 | 38,66 | 38,64 | 38,66 | 0,42% | 308,00 |
| 19.08.2025 | 38,49 | 38,50 | 38,49 | 38,50 | 0,29% | 310,00 |
| 18.08.2025 | 38,50 | 38,50 | 38,36 | 38,39 | 0,16% | 260,00 |
| 15.08.2025 | 38,40 | 38,40 | 38,33 | 38,33 | 0,13% | 8,00 |
| 14.08.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,29% | 65,00 |
| 13.08.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -0,65% | 201,00 |
| 12.08.2025 | 38,05 | 38,46 | 38,05 | 38,42 | 3,17% | 3.719,00 |
| 11.08.2025 | 37,23 | 37,69 | 36,80 | 37,24 | -1,25% | 6.873,00 |
| 08.08.2025 | 38,44 | 38,65 | 37,71 | 37,71 | 3,12% | 295,00 |
| 07.08.2025 | 36,45 | 36,57 | 36,45 | 36,57 | 0,19% | 6,00 |
| 06.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,73% | 55,00 |
| 05.08.2025 | 36,40 | 36,40 | 35,88 | 35,88 | -0,25% | 81,00 |
| 04.08.2025 | 36,13 | 36,13 | 35,97 | 35,97 | 2,04% | 4,00 |
| 01.08.2025 | 36,06 | 36,06 | 35,25 | 35,25 | -2,38% | 6,00 |
| 30.07.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 2,15% | 100,00 |
| 29.07.2025 | 35,80 | 35,80 | 34,90 | 35,35 | -1,45% | 1.700,00 |
| 25.07.2025 | 35,87 | 35,87 | 35,87 | 35,87 | -0,86% | 1,00 |
| 24.07.2025 | 36,54 | 36,54 | 36,18 | 36,18 | 1,97% | 21,00 |
| 23.07.2025 | 35,44 | 35,71 | 35,44 | 35,48 | 1,37% | 4,00 |
| 22.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,26% | 143,00 |
| 17.07.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,29% | 50,00 |
| 16.07.2025 | 34,48 | 34,81 | 34,48 | 34,81 | -0,26% | 83,00 |
| 15.07.2025 | 34,89 | 34,90 | 34,87 | 34,90 | -0,77% | 18,00 |
| 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 |