23,005€
1,54%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,94 | 24,00 | 23,01 | 23,01 | 1,57% | 180,00 |
| 04.11.2026 | 22,62 | 22,82 | 22,55 | 22,66 | 0,04% | - |
| 03.11.2026 | 22,59 | 22,79 | 22,55 | 22,65 | -0,70% | - |
| 02.11.2026 | 22,77 | 22,99 | 22,68 | 22,81 | 1,49% | - |
| 30.10.2026 | 22,67 | 22,69 | 22,31 | 22,47 | 0,76% | 345,00 |
| 29.10.2026 | 22,36 | 22,45 | 22,27 | 22,30 | -0,09% | 13,00 |
| 28.10.2026 | 22,50 | 22,50 | 22,27 | 22,32 | -2,89% | 30,00 |
| 27.10.2026 | 22,74 | 22,99 | 22,72 | 22,99 | -0,20% | - |
| 26.10.2026 | 23,02 | 23,10 | 22,92 | 23,03 | 1,63% | - |
| 23.10.2026 | 22,73 | 22,75 | 22,59 | 22,66 | -0,04% | - |
| 22.10.2026 | 22,53 | 22,72 | 22,49 | 22,67 | 0,22% | 56,00 |
| 21.10.2026 | 22,50 | 22,63 | 22,43 | 22,62 | -0,98% | 14,00 |
| 20.10.2026 | 22,56 | 22,85 | 22,54 | 22,85 | 0,99% | 500,00 |
| 19.10.2026 | 22,71 | 22,75 | 22,59 | 22,62 | 0,89% | - |
| 16.10.2026 | 22,89 | 22,92 | 22,29 | 22,42 | -0,75% | - |
| 15.10.2026 | 22,54 | 22,73 | 22,52 | 22,59 | 0,87% | - |
| 14.10.2026 | 22,37 | 22,50 | 22,37 | 22,40 | 0,47% | - |
| 13.10.2026 | 22,29 | 22,38 | 22,23 | 22,29 | 1,34% | 2.300,00 |
| 12.10.2026 | 21,97 | 22,00 | 21,94 | 22,00 | 0,21% | - |
| 09.10.2026 | 21,96 | 22,09 | 21,93 | 21,95 | 0,85% | 29,00 |
| 08.10.2026 | 21,84 | 21,91 | 21,72 | 21,77 | 0,60% | 86,00 |
| 07.10.2026 | 21,62 | 21,76 | 21,44 | 21,64 | 0,44% | - |
| 06.10.2026 | 21,54 | 21,57 | 21,46 | 21,54 | -0,12% | 13,00 |
| 05.10.2026 | 21,60 | 21,72 | 21,52 | 21,57 | 0,44% | - |
| 02.10.2026 | 21,40 | 21,69 | 21,31 | 21,47 | 0,02% | - |
| 01.10.2026 | 21,56 | 21,58 | 21,25 | 21,47 | -1,49% | 808,00 |
| 30.09.2026 | 21,79 | 21,95 | 21,75 | 21,79 | 1,66% | - |
| 29.09.2026 | 21,34 | 21,54 | 21,33 | 21,44 | -0,28% | 13,00 |
| 28.09.2026 | 21,47 | 21,60 | 21,33 | 21,50 | 0,00% | - |
| 25.09.2026 | 21,43 | 21,56 | 21,40 | 21,50 | 2,14% | - |
| 24.09.2026 | 21,02 | 21,16 | 20,98 | 21,05 | 1,62% | - |
| 23.09.2026 | 20,90 | 20,90 | 20,68 | 20,71 | -0,93% | - |
| 22.09.2026 | 20,85 | 20,95 | 20,81 | 20,91 | 0,14% | 141,00 |
| 21.09.2026 | 20,76 | 20,89 | 20,70 | 20,88 | 0,87% | 4.013,00 |
| 18.09.2026 | 20,67 | 20,78 | 20,58 | 20,70 | -3,09% | - |
| 17.09.2026 | 21,13 | 21,41 | 21,13 | 21,36 | 2,79% | 2.100,00 |
| 16.09.2026 | 20,65 | 20,94 | 20,64 | 20,78 | -0,62% | - |
| 15.09.2026 | 20,96 | 21,01 | 20,80 | 20,91 | 0,05% | - |
| 14.09.2026 | 20,92 | 20,98 | 20,77 | 20,90 | -1,83% | 13,00 |
| 11.09.2026 | 21,02 | 21,41 | 20,99 | 21,29 | 2,43% | - |
| 10.09.2026 | 21,11 | 21,12 | 20,78 | 20,78 | -0,19% | 825,00 |
| 09.09.2026 | 21,19 | 21,25 | 20,76 | 20,82 | -2,30% | 1.145,00 |
| 08.09.2026 | 21,40 | 21,40 | 21,15 | 21,31 | -2,07% | - |
| 07.09.2026 | 21,64 | 21,87 | 21,61 | 21,76 | -0,59% | 13,00 |
| 04.09.2026 | 21,69 | 21,98 | 21,69 | 21,89 | -3,16% | - |
| 03.09.2026 | 22,39 | 22,63 | 22,32 | 22,61 | 1,21% | - |
| 02.09.2026 | 22,11 | 22,37 | 22,01 | 22,34 | 0,04% | - |
| 01.09.2026 | 22,45 | 22,48 | 22,09 | 22,33 | 0,09% | 78,00 |
| 31.08.2026 | 22,42 | 22,47 | 22,25 | 22,31 | 0,56% | 13,00 |
| 28.08.2026 | 22,16 | 22,22 | 22,07 | 22,18 | -0,47% | - |
| 27.08.2026 | 22,26 | 22,36 | 22,20 | 22,29 | 0,32% | - |
| 26.08.2026 | 22,32 | 22,33 | 22,16 | 22,22 | 0,00% | - |
| 25.08.2026 | 22,20 | 22,53 | 22,13 | 22,22 | -0,22% | - |
| 24.08.2026 | 22,31 | 22,39 | 22,19 | 22,27 | 0,50% | 1.008,00 |
| 21.08.2026 | 22,06 | 22,25 | 22,06 | 22,16 | 1,56% | 14,00 |
| 20.08.2026 | 21,87 | 21,95 | 21,76 | 21,82 | -0,07% | - |
| 19.08.2026 | 21,67 | 22,09 | 21,66 | 21,83 | 23,65% | 2.100,00 |
| 05.05.2026 | 17,55 | 17,66 | 17,51 | 17,66 | 0,66% | - |
| 04.05.2026 | 17,77 | 17,77 | 17,50 | 17,54 | -1,52% | 450,00 |
| 30.04.2026 | 17,42 | 17,89 | 17,34 | 17,81 | 1,23% | - |
| 29.04.2026 | 17,77 | 17,77 | 17,59 | 17,59 | -0,06% | 105,00 |
| 28.04.2026 | 17,79 | 17,83 | 17,54 | 17,60 | 0,18% | 120,00 |
| 27.04.2026 | 17,69 | 17,69 | 17,52 | 17,57 | -0,05% | - |
| 24.04.2026 | 17,64 | 17,69 | 17,53 | 17,58 | -0,83% | - |
| 23.04.2026 | 17,77 | 17,83 | 17,68 | 17,73 | -2,34% | 196,00 |
| 22.04.2026 | 18,07 | 18,16 | 18,04 | 18,15 | -0,04% | - |
| 21.04.2026 | 18,32 | 18,37 | 18,05 | 18,16 | -1,49% | 14,00 |
| 20.04.2026 | 18,25 | 18,53 | 18,23 | 18,44 | 0,15% | - |
| 17.04.2026 | 17,91 | 18,56 | 17,89 | 18,41 | 1,51% | - |
| 16.04.2026 | 18,23 | 18,23 | 18,08 | 18,14 | -0,71% | 114,00 |
| 15.04.2026 | 18,19 | 18,27 | 18,17 | 18,27 | -0,03% | - |
| 14.04.2026 | 18,08 | 18,29 | 18,07 | 18,27 | -0,22% | 319,00 |
| 13.04.2026 | 18,11 | 18,32 | 18,07 | 18,31 | -0,70% | 1.913,00 |
| 10.04.2026 | 18,40 | 18,49 | 18,35 | 18,44 | -0,98% | 1.330,00 |
| 09.04.2026 | 18,59 | 18,83 | 18,36 | 18,62 | -1,53% | 28,00 |
| 08.04.2026 | 18,80 | 18,97 | 18,74 | 18,91 | 4,81% | - |
| 07.04.2026 | 18,07 | 18,25 | 17,95 | 18,05 | -0,63% | 376,00 |
| 02.04.2026 | 18,02 | 18,25 | 17,86 | 18,16 | -1,10% | 75,00 |
| 01.04.2026 | 18,31 | 18,50 | 18,24 | 18,36 | 1,76% | 1.144,00 |
| 31.03.2026 | 18,03 | 18,07 | 17,87 | 18,05 | 1,39% | 60,00 |
| 30.03.2026 | 17,76 | 17,94 | 17,73 | 17,80 | 0,04% | 7,00 |
| 27.03.2026 | 18,00 | 18,01 | 17,74 | 17,79 | -0,28% | - |
| 26.03.2026 | 18,01 | 18,03 | 17,76 | 17,84 | -0,89% | - |
| 25.03.2026 | 18,13 | 18,26 | 18,00 | 18,00 | -0,99% | 196,00 |
| 24.03.2026 | 17,95 | 18,20 | 17,86 | 18,18 | 0,43% | 560,00 |
| 23.03.2026 | 17,61 | 18,41 | 17,55 | 18,10 | 3,96% | 160,00 |
| 20.03.2026 | 17,95 | 17,96 | 17,41 | 17,41 | -2,68% | - |
| 19.03.2026 | 17,83 | 17,94 | 17,57 | 17,89 | -0,03% | - |
| 18.03.2026 | 18,26 | 18,30 | 17,86 | 17,90 | -1,09% | 1.430,00 |
| 17.03.2026 | 17,98 | 18,10 | 17,95 | 18,10 | -0,70% | - |
| 16.03.2026 | 18,08 | 18,32 | 18,05 | 18,22 | -1,11% | 194,00 |
| 13.03.2026 | 18,32 | 18,48 | 18,14 | 18,43 | -0,24% | - |
| 12.03.2026 | 18,60 | 18,65 | 18,41 | 18,47 | -0,86% | - |
| 11.03.2026 | 18,73 | 18,75 | 18,61 | 18,63 | 0,04% | 84,00 |
| 10.03.2026 | 18,61 | 18,81 | 18,45 | 18,63 | -1,57% | 354,00 |
| 09.03.2026 | 18,42 | 19,04 | 18,37 | 18,92 | 1,72% | 1.721,00 |
| 06.03.2026 | 18,99 | 19,05 | 18,57 | 18,60 | -0,77% | 14,00 |
| 05.03.2026 | 19,06 | 19,35 | 18,67 | 18,75 | -4,73% | 3.246,00 |
| 04.03.2026 | 19,03 | 19,73 | 19,03 | 19,68 | 1,85% | - |
| 03.03.2026 | 19,45 | 19,46 | 18,89 | 19,32 | -3,35% | 772,00 |