18,093€
0,63%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 20,00 | 20,05 | 19,64 | 19,99 | -2,03% | 456,00 |
| 27.02.2026 | 20,62 | 20,69 | 20,37 | 20,41 | 1,04% | 18,00 |
| 26.02.2026 | 20,22 | 20,33 | 20,09 | 20,20 | -1,25% | - |
| 25.02.2026 | 20,27 | 20,49 | 20,25 | 20,45 | 1,72% | 882,00 |
| 24.02.2026 | 19,98 | 20,17 | 19,87 | 20,11 | 1,28% | 40,00 |
| 23.02.2026 | 19,84 | 19,91 | 19,81 | 19,85 | -0,18% | 28,00 |
| 20.02.2026 | 19,81 | 19,91 | 19,72 | 19,89 | -1,29% | 60,00 |
| 19.02.2026 | 20,24 | 20,25 | 19,99 | 20,15 | 0,72% | - |
| 18.02.2026 | 20,01 | 20,13 | 19,93 | 20,00 | 0,44% | 325,00 |
| 17.02.2026 | 19,88 | 19,95 | 19,81 | 19,91 | 1,07% | - |
| 16.02.2026 | 19,72 | 19,79 | 19,69 | 19,70 | -6,47% | 60,00 |
| 13.02.2026 | 20,94 | 21,16 | 20,90 | 21,07 | 3,41% | 2.465,00 |
| 12.02.2026 | 20,59 | 20,65 | 20,35 | 20,37 | -1,48% | 60,00 |
| 11.02.2026 | 20,40 | 20,74 | 20,30 | 20,68 | 2,05% | 1.442,00 |
| 10.02.2026 | 20,33 | 20,37 | 20,11 | 20,26 | -1,46% | - |
| 09.02.2026 | 20,23 | 20,58 | 19,99 | 20,56 | -0,29% | 26,00 |
| 06.02.2026 | 20,14 | 20,63 | 20,14 | 20,62 | 4,13% | 1.414,00 |
| 05.02.2026 | 19,88 | 19,92 | 19,73 | 19,80 | 1,42% | - |
| 04.02.2026 | 19,53 | 19,78 | 19,48 | 19,53 | 2,69% | 2.580,00 |
| 03.02.2026 | 19,32 | 19,35 | 18,86 | 19,01 | -1,18% | - |
| 02.02.2026 | 18,98 | 19,28 | 18,98 | 19,24 | 1,30% | - |
| 30.01.2026 | 18,99 | 19,06 | 18,88 | 18,99 | 0,80% | - |
| 29.01.2026 | 18,92 | 18,96 | 18,62 | 18,84 | -0,50% | 15,00 |
| 28.01.2026 | 18,97 | 19,01 | 18,88 | 18,94 | -0,19% | - |
| 27.01.2026 | 19,05 | 19,14 | 18,95 | 18,98 | 0,03% | - |
| 26.01.2026 | 19,09 | 19,16 | 18,96 | 18,97 | -0,36% | - |
| 23.01.2026 | 19,01 | 19,14 | 18,94 | 19,04 | -0,45% | - |
| 22.01.2026 | 19,12 | 19,20 | 19,11 | 19,13 | 0,69% | 84,00 |
| 21.01.2026 | 18,88 | 19,07 | 18,82 | 18,99 | 2,00% | 17,00 |
| 20.01.2026 | 18,90 | 18,90 | 18,59 | 18,62 | -1,99% | 104,00 |
| 19.01.2026 | 19,07 | 19,13 | 18,98 | 19,00 | -0,97% | - |
| 16.01.2026 | 19,20 | 19,23 | 19,15 | 19,19 | 0,98% | 1.329,00 |
| 15.01.2026 | 18,98 | 19,08 | 18,98 | 19,00 | 0,52% | - |
| 14.01.2026 | 18,84 | 19,03 | 18,78 | 18,90 | -0,15% | 15,00 |
| 13.01.2026 | 19,01 | 19,07 | 18,84 | 18,93 | -2,67% | 572,00 |
| 12.01.2026 | 19,35 | 19,45 | 19,32 | 19,45 | 0,20% | - |
| 09.01.2026 | 18,96 | 19,49 | 18,94 | 19,41 | 2,15% | 28,00 |
| 08.01.2026 | 18,92 | 19,01 | 18,89 | 19,00 | -2,11% | 281,00 |
| 07.01.2026 | 19,45 | 19,47 | 19,40 | 19,41 | 0,74% | 56,00 |
| 06.01.2026 | 19,36 | 19,37 | 19,23 | 19,27 | -0,14% | 5.769,00 |
| 05.01.2026 | 19,18 | 19,40 | 19,18 | 19,30 | 0,29% | 376,00 |
| 02.01.2026 | 19,17 | 19,31 | 19,17 | 19,24 | 0,23% | 1.152,00 |
| 30.12.2025 | 19,15 | 19,20 | 19,15 | 19,20 | -0,79% | 88,00 |
| 29.12.2025 | 19,34 | 19,37 | 19,30 | 19,35 | -50,12% | 1.989,00 |
| 23.12.2025 | 39,06 | 39,10 | 38,78 | 38,79 | 0,06% | - |
| 22.12.2025 | 38,21 | 38,81 | 38,21 | 38,77 | -0,31% | 25,00 |
| 19.12.2025 | 39,46 | 39,46 | 38,69 | 38,89 | -0,38% | 119,00 |
| 18.12.2025 | 39,11 | 39,39 | 38,82 | 39,04 | 2,25% | 28,00 |
| 17.12.2025 | 39,18 | 39,23 | 38,16 | 38,18 | -3,83% | - |
| 16.12.2025 | 39,85 | 40,08 | 39,39 | 39,70 | -0,71% | 26,00 |
| 15.12.2025 | 40,56 | 40,59 | 39,89 | 39,98 | 1,29% | 45,00 |
| 12.12.2025 | 39,89 | 39,92 | 39,26 | 39,47 | -0,49% | 1.260,00 |
| 11.12.2025 | 39,34 | 39,67 | 39,30 | 39,67 | 0,13% | - |
| 10.12.2025 | 39,59 | 39,63 | 39,52 | 39,62 | 1,51% | - |
| 09.12.2025 | 39,20 | 39,21 | 39,02 | 39,03 | 0,17% | 28,00 |
| 08.12.2025 | 39,10 | 39,11 | 38,94 | 38,96 | 0,40% | 14,00 |
| 05.12.2025 | 38,91 | 38,93 | 38,80 | 38,81 | -4,22% | 56,00 |