37,735€
0,55%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2025 | 32,80 | 33,19 | 32,80 | 32,86 | -0,93% | 65,00 |
| 15.01.2025 | 33,12 | 33,17 | 32,79 | 33,17 | 2,12% | 52,00 |
| 14.01.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,56% | 1,00 |
| 13.01.2025 | 32,81 | 32,81 | 32,15 | 32,30 | -0,03% | 546,00 |
| 10.01.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,40% | 1,00 |
| 09.01.2025 | 32,46 | 32,49 | 32,18 | 32,18 | -2,07% | 96,00 |
| 08.01.2025 | 32,59 | 32,86 | 32,59 | 32,86 | -0,27% | 111,00 |
| 07.01.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,00% | 4,00 |
| 06.01.2025 | 33,12 | 33,12 | 32,94 | 32,95 | -1,29% | 109,00 |
| 03.01.2025 | 33,31 | 33,40 | 32,80 | 33,38 | 0,69% | 212,00 |
| 02.01.2025 | 33,20 | 33,20 | 32,89 | 33,15 | 1,25% | 116,00 |
| 30.12.2024 | 32,57 | 32,94 | 32,57 | 32,74 | 0,77% | 655,00 |
| 27.12.2024 | 32,61 | 32,61 | 32,20 | 32,49 | 0,09% | 996,00 |
| 23.12.2024 | 32,56 | 32,87 | 32,46 | 32,46 | 0,78% | 238,00 |
| 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 |