22,150€
-2,08%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2026 | 19,06 | 19,11 | 18,90 | 18,90 | 1,91% | 1.985,00 |
| 16.06.2026 | 18,74 | 18,74 | 18,54 | 18,54 | -3,19% | 732,00 |
| 15.06.2026 | 19,05 | 19,15 | 18,94 | 19,15 | 3,63% | 1.116,00 |
| 12.06.2026 | 18,37 | 18,48 | 18,37 | 18,48 | 1,15% | 21,00 |
| 11.06.2026 | 18,12 | 18,30 | 18,12 | 18,27 | -0,46% | 814,00 |
| 10.06.2026 | 18,35 | 18,36 | 18,35 | 18,36 | -3,14% | 275,00 |
| 08.06.2026 | 18,34 | 18,99 | 18,34 | 18,95 | 5,48% | 224,00 |
| 05.06.2026 | 18,13 | 18,31 | 17,97 | 17,97 | -2,94% | 157,00 |
| 04.06.2026 | 17,95 | 18,51 | 17,95 | 18,51 | -1,49% | 218,00 |
| 03.06.2026 | 18,46 | 18,79 | 18,46 | 18,79 | 1,62% | 286,00 |
| 02.06.2026 | 18,20 | 18,74 | 18,20 | 18,49 | 0,11% | 5.829,00 |
| 01.06.2026 | 18,49 | 18,51 | 18,47 | 18,47 | -1,26% | 1.248,00 |
| 29.05.2026 | 18,79 | 18,79 | 18,52 | 18,71 | 1,74% | 1.386,00 |
| 28.05.2026 | 18,37 | 18,39 | 18,37 | 18,39 | 1,57% | 282,00 |
| 27.05.2026 | 18,20 | 18,23 | 18,09 | 18,10 | -2,06% | 613,00 |
| 26.05.2026 | 18,26 | 18,48 | 18,26 | 18,48 | 1,51% | 307,00 |
| 25.05.2026 | 18,12 | 18,21 | 18,00 | 18,21 | 1,08% | 551,00 |
| 22.05.2026 | 17,86 | 18,02 | 17,86 | 18,01 | -0,19% | 68,00 |
| 21.05.2026 | 18,04 | 18,05 | 18,04 | 18,05 | -0,03% | 2,00 |
| 20.05.2026 | 18,11 | 18,24 | 17,94 | 18,05 | -2,11% | 286,00 |
| 19.05.2026 | 18,26 | 18,44 | 18,26 | 18,44 | 2,27% | 1.500,00 |
| 18.05.2026 | 18,10 | 18,14 | 17,93 | 18,03 | -2,20% | 587,00 |
| 15.05.2026 | 18,15 | 18,65 | 18,15 | 18,44 | -1,39% | 641,00 |
| 14.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,60% | 1,00 |
| 13.05.2026 | 17,88 | 18,05 | 17,88 | 18,05 | -0,52% | 271,00 |
| 11.05.2026 | 17,99 | 18,14 | 17,77 | 18,14 | 1,17% | 374,00 |
| 08.05.2026 | 18,13 | 18,13 | 17,93 | 17,93 | 0,22% | 26,00 |
| 07.05.2026 | 18,08 | 18,14 | 17,81 | 17,89 | 2,02% | 120,00 |
| 06.05.2026 | 18,07 | 18,07 | 17,54 | 17,54 | -2,34% | 226,00 |
| 05.05.2026 | 18,01 | 18,01 | 17,51 | 17,96 | -0,39% | 14,00 |
| 04.05.2026 | 17,80 | 18,03 | 17,50 | 18,03 | 0,95% | 191,00 |
| 30.04.2026 | 17,50 | 17,87 | 17,39 | 17,86 | 0,53% | 667,00 |
| 29.04.2026 | 17,81 | 17,81 | 17,63 | 17,76 | 0,88% | 47,00 |
| 28.04.2026 | 17,88 | 17,88 | 17,60 | 17,61 | -0,11% | 347,00 |
| 27.04.2026 | 17,60 | 17,64 | 17,60 | 17,63 | 0,43% | 95,00 |
| 24.04.2026 | 17,59 | 17,61 | 17,49 | 17,55 | -1,21% | 581,00 |
| 23.04.2026 | 17,78 | 17,87 | 17,56 | 17,77 | -2,63% | 774,00 |
| 22.04.2026 | 18,21 | 18,25 | 18,03 | 18,25 | 0,03% | 11,00 |
| 21.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -1,46% | 275,00 |
| 20.04.2026 | 18,36 | 18,51 | 18,23 | 18,51 | 0,54% | 1.904,00 |
| 17.04.2026 | 18,01 | 18,41 | 18,01 | 18,41 | 0,25% | 556,00 |
| 16.04.2026 | 18,11 | 18,37 | 18,10 | 18,37 | 0,99% | 755,00 |
| 15.04.2026 | 18,28 | 18,37 | 18,19 | 18,19 | -2,02% | 198,00 |
| 14.04.2026 | 18,25 | 18,56 | 18,00 | 18,56 | 1,23% | 697,00 |
| 13.04.2026 | 18,20 | 18,34 | 18,20 | 18,34 | -1,74% | 544,00 |
| 10.04.2026 | 18,31 | 18,66 | 18,31 | 18,66 | 1,66% | 203,00 |
| 09.04.2026 | 18,44 | 18,44 | 18,33 | 18,36 | -3,22% | 802,00 |
| 08.04.2026 | 18,81 | 19,10 | 18,81 | 18,97 | 5,04% | 5,00 |
| 07.04.2026 | 18,17 | 18,27 | 18,06 | 18,06 | 0,73% | 116,00 |
| 02.04.2026 | 18,10 | 18,10 | 17,93 | 17,93 | -1,70% | 26,00 |
| 01.04.2026 | 18,39 | 18,52 | 18,24 | 18,24 | 1,08% | 103,00 |
| 31.03.2026 | 18,11 | 18,11 | 17,75 | 18,04 | 1,81% | 33,00 |
| 30.03.2026 | 17,87 | 18,00 | 17,72 | 17,72 | -0,42% | 487,00 |
| 27.03.2026 | 17,89 | 17,98 | 17,80 | 17,80 | -1,14% | 970,00 |
| 26.03.2026 | 17,80 | 18,00 | 17,80 | 18,00 | -0,25% | 2.563,00 |
| 25.03.2026 | 18,21 | 18,21 | 18,02 | 18,05 | 0,22% | 619,00 |
| 24.03.2026 | 17,88 | 18,01 | 17,84 | 18,01 | -0,50% | 103,00 |
| 23.03.2026 | 17,75 | 18,52 | 17,54 | 18,10 | 3,49% | 834,00 |