22,570€
0,31%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,73 | 23,85 | 23,12 | 23,12 | 2,76% | 1.408,00 |
| 04.11.2026 | 22,80 | 22,80 | 22,50 | 22,50 | -1,23% | 624,00 |
| 03.11.2026 | 22,58 | 22,78 | 22,57 | 22,78 | -0,31% | 102,00 |
| 02.11.2026 | 22,99 | 23,00 | 22,75 | 22,85 | 1,24% | 111,00 |
| 30.10.2026 | 22,76 | 22,76 | 22,57 | 22,57 | 0,62% | 133,00 |
| 29.10.2026 | 22,31 | 22,44 | 22,31 | 22,43 | -0,13% | 119,00 |
| 28.10.2026 | 22,13 | 22,46 | 22,13 | 22,46 | -1,96% | 103,00 |
| 27.10.2026 | 22,91 | 22,91 | 22,70 | 22,91 | -1,08% | 391,00 |
| 26.10.2026 | 23,08 | 23,26 | 22,94 | 23,16 | 2,52% | 300,00 |
| 23.10.2026 | 22,73 | 22,73 | 22,59 | 22,59 | -0,22% | 224,00 |
| 22.10.2026 | 22,40 | 22,82 | 22,40 | 22,64 | 0,44% | 222,00 |
| 21.10.2026 | 22,59 | 22,66 | 22,54 | 22,54 | -0,57% | 205,00 |
| 20.10.2026 | 22,67 | 22,67 | 22,56 | 22,67 | -0,83% | 333,00 |
| 19.10.2026 | 22,83 | 22,86 | 22,39 | 22,86 | 3,35% | 970,00 |
| 16.10.2026 | 22,74 | 22,98 | 22,12 | 22,12 | -2,56% | 79,00 |
| 15.10.2026 | 22,68 | 22,74 | 22,46 | 22,70 | 0,98% | 1.099,00 |
| 14.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | 4,00 |
| 13.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,41% | 1,00 |
| 12.10.2026 | 22,15 | 22,16 | 21,95 | 21,95 | 0,14% | 104,00 |
| 09.10.2026 | 21,85 | 22,19 | 21,85 | 21,92 | 0,83% | 131,00 |
| 08.10.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 2,40% | 1,00 |
| 07.10.2026 | 21,67 | 21,70 | 21,23 | 21,23 | -0,93% | 6,00 |
| 06.10.2026 | 21,45 | 21,54 | 21,43 | 21,43 | 0,14% | 37,00 |
| 05.10.2026 | 21,59 | 21,70 | 21,27 | 21,40 | -0,97% | 3.363,00 |
| 02.10.2026 | 21,58 | 21,61 | 21,58 | 21,61 | 0,61% | 447,00 |
| 01.10.2026 | 21,33 | 21,48 | 21,32 | 21,48 | -1,92% | 257,00 |
| 30.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | 3,00 |
| 29.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,31% | 200,00 |
| 28.09.2026 | 21,39 | 21,47 | 21,32 | 21,32 | -0,61% | 76,00 |
| 25.09.2026 | 21,50 | 21,50 | 21,29 | 21,45 | 3,67% | 105,00 |
| 23.09.2026 | 20,91 | 20,92 | 20,69 | 20,69 | -1,00% | 207,00 |
| 22.09.2026 | 20,66 | 20,90 | 20,66 | 20,90 | 0,24% | 101,00 |
| 21.09.2026 | 20,76 | 20,85 | 20,56 | 20,85 | -0,10% | 319,00 |
| 18.09.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -2,70% | 1,00 |
| 17.09.2026 | 21,44 | 21,45 | 21,44 | 21,45 | 2,44% | 246,00 |
| 16.09.2026 | 20,71 | 21,00 | 20,71 | 20,94 | -0,52% | 56,00 |
| 15.09.2026 | 21,01 | 21,05 | 20,78 | 21,05 | 0,14% | 19,00 |
| 14.09.2026 | 21,04 | 21,04 | 20,66 | 21,02 | -1,36% | 9,00 |
| 11.09.2026 | 21,23 | 21,31 | 21,02 | 21,31 | 2,85% | 631,00 |
| 10.09.2026 | 21,18 | 21,18 | 20,72 | 20,72 | -0,43% | 756,00 |
| 09.09.2026 | 21,10 | 21,31 | 20,81 | 20,81 | -2,25% | 225,00 |
| 08.09.2026 | 21,17 | 21,29 | 21,17 | 21,29 | -1,07% | 307,00 |
| 07.09.2026 | 21,77 | 21,79 | 21,52 | 21,52 | -2,49% | 1.340,00 |
| 04.09.2026 | 21,85 | 22,07 | 21,85 | 22,07 | -1,82% | 1.175,00 |
| 03.09.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,18% | 223,00 |
| 02.09.2026 | 22,38 | 22,38 | 22,00 | 22,00 | -2,18% | 131,00 |
| 01.09.2026 | 22,62 | 22,62 | 22,17 | 22,49 | 1,08% | 249,00 |
| 31.08.2026 | 22,33 | 22,49 | 22,25 | 22,25 | -0,18% | 529,00 |
| 28.08.2026 | 22,06 | 22,29 | 22,06 | 22,29 | 0,45% | 211,00 |
| 27.08.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,05% | 5,00 |
| 26.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,72% | 6,00 |
| 25.08.2026 | 22,38 | 22,43 | 22,22 | 22,36 | 0,54% | 11,00 |
| 24.08.2026 | 22,37 | 22,37 | 22,01 | 22,24 | 0,50% | 7,00 |
| 21.08.2026 | 21,92 | 22,13 | 21,92 | 22,13 | 1,79% | 2,00 |
| 20.08.2026 | 22,01 | 22,01 | 21,70 | 21,74 | -0,18% | 33,00 |
| 19.08.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,74% | 2,00 |
| 18.08.2026 | 21,99 | 21,99 | 21,62 | 21,62 | -1,77% | 51,00 |
| 17.08.2026 | 22,14 | 22,36 | 22,01 | 22,01 | -0,77% | 180,00 |
| 14.08.2026 | 22,71 | 22,71 | 22,18 | 22,18 | -1,95% | 227,00 |
| 13.08.2026 | 22,54 | 22,62 | 22,54 | 22,62 | -2,46% | 232,00 |
| 12.08.2026 | 22,97 | 23,19 | 22,97 | 23,19 | -0,34% | 3,00 |
| 11.08.2026 | 23,48 | 23,49 | 23,27 | 23,27 | -0,98% | 5,00 |
| 10.08.2026 | 23,70 | 23,88 | 23,50 | 23,50 | 0,86% | 310,00 |
| 07.08.2026 | 22,76 | 23,34 | 22,76 | 23,30 | 6,93% | 228,00 |
| 06.08.2026 | 21,79 | 21,79 | 21,79 | 21,79 | 0,60% | 1,00 |
| 05.08.2026 | 21,59 | 21,66 | 21,59 | 21,66 | 0,19% | 41,00 |
| 04.08.2026 | 21,31 | 21,77 | 21,17 | 21,62 | 0,56% | 176,00 |
| 03.08.2026 | 21,52 | 21,77 | 21,47 | 21,50 | -0,74% | 340,00 |
| 31.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -2,61% | 1,00 |
| 30.07.2026 | 21,90 | 22,53 | 21,86 | 22,24 | 0,95% | 435,00 |
| 29.07.2026 | 21,76 | 22,37 | 21,52 | 22,03 | 6,12% | 2.166,00 |
| 28.07.2026 | 20,73 | 21,00 | 20,71 | 20,76 | 0,00% | 113,00 |
| 27.07.2026 | 20,54 | 20,84 | 20,34 | 20,76 | 4,95% | 1.987,00 |
| 24.07.2026 | 19,79 | 19,79 | 19,78 | 19,78 | -1,44% | 400,00 |
| 23.07.2026 | 19,93 | 20,07 | 19,93 | 20,07 | -1,38% | 11,00 |
| 22.07.2026 | 20,19 | 20,35 | 20,09 | 20,35 | -0,39% | 743,00 |
| 21.07.2026 | 20,27 | 20,54 | 20,20 | 20,43 | 1,19% | 1.111,00 |
| 20.07.2026 | 19,74 | 20,19 | 19,74 | 20,19 | 0,75% | 451,00 |
| 17.07.2026 | 19,90 | 20,04 | 19,84 | 20,04 | 1,19% | 61,00 |
| 16.07.2026 | 19,86 | 19,86 | 19,81 | 19,81 | 0,23% | 9,00 |
| 15.07.2026 | 19,91 | 19,91 | 19,66 | 19,76 | 0,03% | 56,00 |
| 14.07.2026 | 19,85 | 20,00 | 19,76 | 19,76 | 3,59% | 154,00 |
| 13.07.2026 | 19,46 | 19,46 | 18,99 | 19,07 | -1,32% | 1.021,00 |
| 10.07.2026 | 19,38 | 19,38 | 19,33 | 19,33 | -1,00% | 81,00 |
| 09.07.2026 | 19,30 | 19,52 | 19,30 | 19,52 | 2,41% | 253,00 |
| 08.07.2026 | 19,45 | 19,45 | 19,06 | 19,06 | -2,01% | 727,00 |
| 07.07.2026 | 19,67 | 19,67 | 19,44 | 19,45 | 0,39% | 820,00 |
| 06.07.2026 | 19,57 | 19,57 | 19,00 | 19,38 | 1,44% | 1.458,00 |
| 03.07.2026 | 19,13 | 19,13 | 19,09 | 19,10 | 1,98% | 7,00 |
| 02.07.2026 | 18,84 | 19,16 | 18,73 | 18,73 | 1,96% | 705,00 |
| 01.07.2026 | 18,41 | 18,46 | 18,23 | 18,37 | -0,65% | 340,00 |
| 30.06.2026 | 18,48 | 18,49 | 18,23 | 18,49 | -0,48% | 411,00 |
| 29.06.2026 | 18,70 | 18,70 | 18,39 | 18,58 | -1,25% | 655,00 |
| 26.06.2026 | 18,71 | 19,02 | 18,71 | 18,82 | 0,51% | 525,00 |
| 25.06.2026 | 18,73 | 18,74 | 18,72 | 18,72 | 2,41% | 420,00 |
| 24.06.2026 | 18,37 | 18,37 | 18,28 | 18,28 | -1,46% | 2,00 |
| 23.06.2026 | 18,46 | 18,55 | 18,32 | 18,55 | -0,72% | 439,00 |
| 22.06.2026 | 18,65 | 18,69 | 18,47 | 18,69 | 1,00% | 1.156,00 |
| 19.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,55% | 4,00 |
| 18.06.2026 | 18,62 | 18,99 | 18,56 | 18,99 | 0,48% | 505,00 |