33,470€
0,36%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,38 | 33,73 | 32,92 | 33,47 | 0,36% | 5,00 |
| 21.11.2024 | 32,91 | 33,42 | 32,91 | 33,35 | 1,35% | - |
| 20.11.2024 | 33,18 | 33,18 | 32,66 | 32,91 | -0,81% | - |
| 19.11.2024 | 32,99 | 33,77 | 32,99 | 33,18 | 0,56% | - |
| 18.11.2024 | 33,19 | 33,29 | 32,93 | 32,99 | -0,60% | - |
| 15.11.2024 | 32,93 | 33,31 | 32,93 | 33,19 | 0,80% | - |
| 14.11.2024 | 32,71 | 33,19 | 32,43 | 32,93 | 0,66% | - |
| 13.11.2024 | 33,00 | 33,21 | 32,13 | 32,71 | -0,88% | - |
| 12.11.2024 | 32,65 | 34,58 | 32,41 | 33,00 | 1,07% | 18,00 |
| 11.11.2024 | 32,23 | 33,35 | 32,23 | 32,65 | 1,32% | 2,00 |
| 08.11.2024 | 33,35 | 33,35 | 31,88 | 32,23 | -3,36% | - |
| 07.11.2024 | 33,32 | 33,53 | 33,16 | 33,35 | 0,08% | - |
| 06.11.2024 | 33,44 | 33,96 | 33,23 | 33,32 | 2,76% | - |
| 05.11.2024 | 33,12 | 33,64 | 32,33 | 32,43 | -2,08% | 100,00 |
| 04.11.2024 | 33,18 | 33,34 | 33,02 | 33,12 | -0,18% | - |
| 01.11.2024 | 32,48 | 33,30 | 32,48 | 33,18 | 2,14% | - |
| 31.10.2024 | 32,79 | 33,29 | 32,36 | 32,48 | -0,88% | - |
| 30.10.2024 | 33,57 | 33,57 | 32,66 | 32,77 | -2,37% | 3,00 |
| 29.10.2024 | 33,74 | 33,74 | 33,37 | 33,57 | -0,52% | 2,00 |
| 28.10.2024 | 33,54 | 33,81 | 32,90 | 33,74 | 0,60% | - |
| 25.10.2024 | 33,30 | 33,73 | 33,28 | 33,54 | 0,72% | - |
| 24.10.2024 | 33,79 | 33,90 | 33,03 | 33,30 | -3,55% | - |
| 23.10.2024 | 34,71 | 34,71 | 33,96 | 34,53 | -0,52% | 7,00 |
| 22.10.2024 | 34,71 | 34,83 | 34,53 | 34,71 | 0,00% | - |
| 21.10.2024 | 34,52 | 34,83 | 34,52 | 34,71 | 0,55% | - |
| 18.10.2024 | 34,65 | 34,79 | 34,17 | 34,52 | -0,39% | - |
| 17.10.2024 | 34,76 | 34,97 | 34,53 | 34,65 | -0,32% | - |
| 16.10.2024 | 34,11 | 34,81 | 34,06 | 34,76 | 2,10% | - |
| 15.10.2024 | 34,41 | 34,46 | 33,58 | 34,05 | -3,06% | 15,00 |
| 14.10.2024 | 35,23 | 35,23 | 34,77 | 35,12 | -0,30% | - |
| 11.10.2024 | 34,68 | 35,36 | 34,39 | 35,23 | 0,76% | 2,00 |
| 10.10.2024 | 34,60 | 34,98 | 34,59 | 34,96 | 1,04% | - |
| 09.10.2024 | 34,94 | 34,94 | 34,30 | 34,60 | -0,97% | - |
| 08.10.2024 | 34,79 | 35,32 | 34,59 | 34,94 | 0,45% | - |
| 07.10.2024 | 35,40 | 35,40 | 34,66 | 34,79 | -1,72% | 60,00 |
| 04.10.2024 | 34,65 | 35,46 | 34,65 | 35,40 | 2,15% | - |
| 03.10.2024 | 35,23 | 35,23 | 34,44 | 34,65 | -1,65% | - |
| 02.10.2024 | 35,12 | 35,34 | 35,02 | 35,23 | 0,33% | 2,00 |
| 01.10.2024 | 34,60 | 35,56 | 34,60 | 35,12 | 1,50% | - |
| 30.09.2024 | 34,50 | 34,87 | 34,36 | 34,60 | 0,28% | - |
| 27.09.2024 | 35,14 | 35,14 | 33,95 | 34,50 | -1,82% | - |
| 26.09.2024 | 34,52 | 35,18 | 34,49 | 35,14 | 0,96% | - |
| 25.09.2024 | 34,62 | 34,87 | 34,59 | 34,81 | 0,53% | - |
| 24.09.2024 | 35,07 | 35,07 | 34,13 | 34,62 | -1,28% | - |
| 23.09.2024 | 34,59 | 35,11 | 34,51 | 35,07 | 1,59% | - |
| 20.09.2024 | 34,30 | 34,96 | 34,30 | 34,52 | 0,66% | - |
| 19.09.2024 | 34,32 | 34,66 | 34,14 | 34,30 | -0,06% | - |
| 18.09.2024 | 34,01 | 34,53 | 34,01 | 34,32 | 0,90% | 2,00 |
| 17.09.2024 | 33,87 | 34,06 | 33,43 | 34,01 | 0,41% | 85,00 |
| 16.09.2024 | 33,93 | 34,14 | 33,80 | 33,87 | -0,16% | - |
| 13.09.2024 | 34,46 | 34,50 | 33,77 | 33,93 | -1,54% | - |
| 12.09.2024 | 34,30 | 34,52 | 33,95 | 34,46 | 0,00% | - |
| 11.09.2024 | 34,00 | 34,55 | 33,92 | 34,46 | 1,35% | - |
| 10.09.2024 | 34,49 | 34,49 | 33,51 | 34,00 | -1,42% | - |
| 09.09.2024 | 34,26 | 34,65 | 34,19 | 34,49 | 2,12% | - |
| 06.09.2024 | 34,28 | 34,44 | 33,69 | 33,77 | -2,38% | - |
| 05.09.2024 | 33,84 | 34,69 | 33,84 | 34,60 | 2,25% | - |
| 04.09.2024 | 34,48 | 34,48 | 33,70 | 33,84 | -1,86% | 56,00 |
| 03.09.2024 | 34,74 | 34,97 | 34,34 | 34,48 | -1,44% | - |
| 02.09.2024 | 35,38 | 35,38 | 34,85 | 34,98 | -1,12% | - |
| 30.08.2024 | 35,05 | 35,56 | 35,05 | 35,38 | 0,93% | - |
| 29.08.2024 | 35,34 | 35,54 | 34,98 | 35,05 | -0,81% | - |
| 28.08.2024 | 35,40 | 35,67 | 35,20 | 35,34 | 0,81% | - |
| 27.08.2024 | 35,19 | 35,19 | 34,88 | 35,05 | -0,40% | - |
| 26.08.2024 | 35,90 | 35,90 | 34,97 | 35,19 | -0,75% | - |
| 22.08.2024 | 35,71 | 35,97 | 35,44 | 35,46 | -2,19% | 55,00 |
| 21.08.2024 | 35,89 | 36,40 | 35,89 | 36,25 | 1,00% | - |
| 20.08.2024 | 36,07 | 36,37 | 35,89 | 35,89 | 0,00% | - |
| 19.08.2024 | 35,78 | 35,91 | 35,62 | 35,89 | 0,32% | - |
| 16.08.2024 | 36,36 | 36,36 | 35,59 | 35,78 | -1,60% | - |
| 15.08.2024 | 35,81 | 36,66 | 35,75 | 36,36 | 2,65% | - |
| 14.08.2024 | 35,19 | 35,73 | 35,10 | 35,42 | 0,64% | - |
| 13.08.2024 | 34,94 | 35,27 | 34,53 | 35,19 | 0,83% | 2,00 |
| 12.08.2024 | 35,30 | 35,30 | 34,72 | 34,90 | -1,13% | - |
| 09.08.2024 | 35,80 | 35,80 | 33,71 | 35,30 | -1,40% | 20,00 |
| 08.08.2024 | 35,20 | 36,15 | 35,15 | 35,80 | 1,70% | - |
| 07.08.2024 | 36,15 | 36,15 | 34,65 | 35,20 | -1,21% | - |
| 06.08.2024 | 35,84 | 36,15 | 34,92 | 35,63 | 4,93% | - |
| 05.08.2024 | 33,02 | 34,43 | 31,79 | 33,96 | -3,23% | - |
| 02.08.2024 | 36,15 | 36,15 | 34,30 | 35,09 | -2,93% | 32,00 |
| 01.08.2024 | 36,85 | 36,87 | 35,63 | 36,15 | -4,20% | 11,00 |
| 31.07.2024 | 36,70 | 37,84 | 36,70 | 37,74 | 2,83% | - |
| 30.07.2024 | 36,74 | 36,91 | 36,44 | 36,70 | -0,01% | - |
| 29.07.2024 | 36,83 | 36,99 | 36,60 | 36,70 | -0,34% | 67,00 |
| 26.07.2024 | 36,01 | 36,93 | 36,01 | 36,83 | 2,28% | 3,00 |
| 25.07.2024 | 35,48 | 36,56 | 35,48 | 36,01 | 1,48% | 2,00 |
| 24.07.2024 | 36,27 | 36,27 | 35,36 | 35,48 | -2,18% | - |
| 23.07.2024 | 36,00 | 36,53 | 36,00 | 36,27 | 0,75% | - |
| 22.07.2024 | 36,27 | 36,27 | 35,67 | 36,00 | -0,74% | - |
| 19.07.2024 | 36,23 | 36,44 | 35,95 | 36,27 | 0,11% | - |
| 18.07.2024 | 35,90 | 36,73 | 35,90 | 36,23 | 0,93% | - |
| 17.07.2024 | 35,86 | 36,40 | 35,79 | 35,90 | 0,10% | - |
| 16.07.2024 | 36,16 | 36,16 | 35,55 | 35,86 | -0,83% | - |
| 15.07.2024 | 36,15 | 36,33 | 36,13 | 36,16 | 0,03% | - |
| 12.07.2024 | 35,99 | 36,45 | 35,95 | 36,15 | 0,46% | - |
| 11.07.2024 | 36,10 | 36,58 | 35,99 | 35,99 | -0,30% | - |
| 10.07.2024 | 35,46 | 36,19 | 35,46 | 36,10 | 1,81% | - |
| 09.07.2024 | 35,71 | 35,77 | 35,30 | 35,46 | -0,70% | - |
| 08.07.2024 | 36,20 | 36,20 | 35,71 | 35,71 | -1,37% | - |
| 05.07.2024 | 36,19 | 36,37 | 36,01 | 36,20 | 0,03% | - |