10,175€
0,25%
Echtzeit-Aktienkurs BRIDGESTONE ADR 1/2 O.N.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE ADR 1/2 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 10,30 | 10,35 | 10,25 | 10,30 | 1,48% | - |
| 11.02.2026 | 10,18 | 10,25 | 10,10 | 10,15 | 0,74% | - |
| 10.02.2026 | 10,13 | 10,20 | 10,03 | 10,08 | -1,71% | - |
| 09.02.2026 | 10,08 | 10,25 | 10,03 | 10,25 | 0,49% | - |
| 06.02.2026 | 10,08 | 10,20 | 10,03 | 10,20 | 3,29% | - |
| 05.02.2026 | 9,88 | 9,93 | 9,83 | 9,88 | 3,40% | - |
| 03.02.2026 | 9,65 | 9,65 | 9,50 | 9,55 | -1,04% | - |
| 02.02.2026 | 9,45 | 9,65 | 9,45 | 9,65 | 1,58% | - |
| 28.01.2026 | 9,55 | 9,55 | 9,45 | 9,50 | 0,53% | - |
| 26.01.2026 | 9,55 | 9,58 | 9,40 | 9,45 | -0,53% | - |
| 23.01.2026 | 9,50 | 9,55 | 9,45 | 9,50 | 0,53% | - |
| 21.01.2026 | 9,45 | 9,48 | 9,40 | 9,45 | 0,00% | - |
| 15.01.2026 | 9,45 | 9,50 | 9,43 | 9,45 | 0,80% | - |
| 14.01.2026 | 9,43 | 9,48 | 9,00 | 9,38 | -2,09% | - |
| 13.01.2026 | 9,60 | 9,60 | 9,45 | 9,58 | -51,02% | - |
| 23.12.2025 | 19,60 | 19,60 | 19,45 | 19,55 | 1,56% | - |
| 22.12.2025 | 19,15 | 19,25 | 19,05 | 19,25 | -1,79% | - |
| 19.12.2025 | 19,60 | 19,65 | 19,60 | 19,60 | -0,76% | - |
| 16.12.2025 | 19,80 | 19,80 | 19,65 | 19,75 | 0,25% | - |
| 12.12.2025 | 19,95 | 20,00 | 19,65 | 19,70 | 0,00% | - |
| 10.12.2025 | 19,80 | 19,85 | 19,65 | 19,70 | 1,03% | - |
| 05.12.2025 | 19,50 | 19,50 | 19,40 | 19,50 | -3,70% | - |
| 04.12.2025 | 20,35 | 20,35 | 20,20 | 20,25 | 0,75% | - |
| 03.12.2025 | 20,20 | 20,25 | 20,05 | 20,10 | -0,50% | - |
| 28.11.2025 | 20,20 | 20,25 | 20,20 | 20,20 | 1,00% | - |
| 27.11.2025 | 20,15 | 20,15 | 20,00 | 20,00 | -0,74% | - |
| 26.11.2025 | 20,20 | 20,35 | 20,00 | 20,15 | 1,00% | - |
| 25.11.2025 | 19,75 | 20,00 | 19,60 | 19,95 | -0,50% | - |
| 24.11.2025 | 19,95 | 20,05 | 19,95 | 20,05 | 1,26% | - |
| 21.11.2025 | 19,85 | 20,00 | 19,75 | 19,80 | 2,06% | - |
| 20.11.2025 | 19,60 | 19,65 | 19,30 | 19,40 | -1,77% | - |
| 18.11.2025 | 19,60 | 19,80 | 19,60 | 19,75 | -1,99% | - |
| 17.11.2025 | 20,05 | 20,25 | 20,00 | 20,15 | 0,00% | - |
| 14.11.2025 | 20,30 | 20,30 | 20,05 | 20,15 | 0,00% | - |
| 13.11.2025 | 19,95 | 20,15 | 19,90 | 20,15 | 0,00% | - |
| 12.11.2025 | 20,15 | 20,25 | 20,15 | 20,15 | 3,33% | - |
| 10.11.2025 | 19,50 | 19,50 | 19,40 | 19,50 | 0,78% | - |
| 07.11.2025 | 19,40 | 19,45 | 19,30 | 19,35 | -1,53% | - |
| 05.11.2025 | 19,60 | 19,65 | 19,55 | 19,65 | 1,55% | - |
| 04.11.2025 | 19,50 | 19,80 | 19,35 | 19,35 | 1,57% | - |
| 03.11.2025 | 19,00 | 19,10 | 19,00 | 19,05 | 0,26% | - |
| 31.10.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,26% | - |
| 30.10.2025 | 19,00 | 19,15 | 18,75 | 18,95 | -0,79% | - |
| 29.10.2025 | 19,00 | 19,15 | 18,95 | 19,10 | 0,79% | - |
| 28.10.2025 | 19,10 | 19,20 | 18,90 | 18,95 | -0,26% | - |
| 24.10.2025 | 19,00 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 23.10.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 21.10.2025 | 19,10 | 19,20 | 18,90 | 19,10 | -0,26% | - |
| 20.10.2025 | 19,00 | 19,25 | 18,90 | 19,15 | 2,96% | - |
| 17.10.2025 | 18,60 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 16.10.2025 | 18,65 | 18,70 | 18,50 | 18,70 | 1,36% | - |
| 15.10.2025 | 18,45 | 18,80 | 18,10 | 18,45 | -1,86% | - |
| 14.10.2025 | 18,70 | 18,90 | 18,50 | 18,80 | -1,31% | - |
| 13.10.2025 | 18,55 | 19,05 | 18,45 | 19,05 | 0,79% | - |
| 10.10.2025 | 19,30 | 19,40 | 18,90 | 18,90 | -3,82% | - |
| 09.10.2025 | 19,75 | 19,75 | 19,60 | 19,65 | -2,00% | - |
| 08.10.2025 | 19,95 | 20,15 | 19,75 | 20,05 | -1,72% | - |
| 07.10.2025 | 20,30 | 20,60 | 20,25 | 20,40 | 0,99% | - |
| 06.10.2025 | 20,10 | 20,25 | 19,85 | 20,20 | 1,76% | - |
| 03.10.2025 | 19,90 | 19,90 | 19,80 | 19,85 | 1,02% | - |
| 02.10.2025 | 19,75 | 19,85 | 19,60 | 19,65 | 0,00% | - |
| 01.10.2025 | 19,70 | 19,85 | 19,60 | 19,65 | -2,00% | - |
| 30.09.2025 | 19,70 | 20,20 | 19,50 | 20,05 | 2,30% | - |
| 29.09.2025 | 19,55 | 19,60 | 19,55 | 19,60 | -1,01% | - |
| 26.09.2025 | 19,90 | 19,95 | 19,80 | 19,80 | -1,74% | - |
| 24.09.2025 | 19,85 | 20,15 | 19,80 | 20,15 | 0,00% | - |
| 19.09.2025 | 20,30 | 20,30 | 20,05 | 20,15 | -0,49% | - |
| 18.09.2025 | 20,05 | 20,40 | 20,00 | 20,25 | 1,00% | - |
| 16.09.2025 | 20,20 | 20,25 | 20,00 | 20,05 | 0,50% | - |
| 15.09.2025 | 20,00 | 20,05 | 19,95 | 19,95 | -0,99% | - |
| 10.09.2025 | 20,20 | 20,25 | 20,00 | 20,15 | -0,25% | - |
| 08.09.2025 | 20,20 | 20,25 | 20,05 | 20,20 | 1,25% | - |
| 05.09.2025 | 20,20 | 20,25 | 19,85 | 19,95 | 0,50% | - |
| 04.09.2025 | 19,70 | 20,00 | 19,65 | 19,85 | 0,51% | - |
| 03.09.2025 | 19,60 | 19,90 | 19,60 | 19,75 | 1,54% | - |
| 02.09.2025 | 19,70 | 19,70 | 19,40 | 19,45 | -0,26% | - |
| 01.09.2025 | 19,40 | 19,50 | 19,30 | 19,50 | 0,78% | - |
| 29.08.2025 | 19,60 | 20,00 | 19,25 | 19,35 | -1,02% | - |
| 28.08.2025 | 19,60 | 19,60 | 19,50 | 19,55 | 1,03% | - |
| 27.08.2025 | 19,50 | 19,70 | 19,15 | 19,35 | -1,53% | - |
| 26.08.2025 | 19,55 | 19,65 | 19,30 | 19,65 | 0,00% | - |
| 25.08.2025 | 19,60 | 19,85 | 19,45 | 19,65 | 2,08% | - |