19,490€
2,19%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,07 | 19,37 | 18,59 | 19,36 | 1,48% | 1,00 |
| 08.01.2026 | 19,38 | 19,38 | 18,88 | 19,07 | -1,43% | - |
| 07.01.2026 | 19,22 | 19,53 | 19,21 | 19,35 | 0,69% | - |
| 06.01.2026 | 19,32 | 19,40 | 19,17 | 19,22 | -0,54% | 510,00 |
| 05.01.2026 | 19,31 | 19,41 | 19,15 | 19,32 | 0,27% | - |
| 02.01.2026 | 19,19 | 19,29 | 19,17 | 19,27 | 0,77% | - |
| 30.12.2025 | 19,30 | 19,30 | 18,58 | 19,12 | -50,97% | - |
| 23.12.2025 | 38,62 | 39,31 | 38,62 | 39,01 | 0,94% | - |
| 22.12.2025 | 38,72 | 39,29 | 38,25 | 38,64 | -0,73% | - |
| 19.12.2025 | 39,01 | 39,85 | 37,87 | 38,93 | -0,35% | 25,00 |
| 18.12.2025 | 38,29 | 39,58 | 38,29 | 39,06 | 1,18% | - |
| 17.12.2025 | 39,71 | 39,83 | 38,59 | 38,61 | -2,70% | - |
| 16.12.2025 | 39,95 | 40,15 | 39,17 | 39,68 | -0,91% | - |
| 15.12.2025 | 39,37 | 40,69 | 39,37 | 40,04 | 1,53% | - |
| 12.12.2025 | 39,74 | 40,70 | 39,39 | 39,44 | -0,18% | - |
| 11.12.2025 | 39,58 | 39,71 | 39,21 | 39,51 | -0,13% | - |
| 10.12.2025 | 39,11 | 39,83 | 39,09 | 39,56 | 1,09% | - |
| 09.12.2025 | 38,87 | 39,33 | 38,87 | 39,13 | 0,68% | 13,00 |
| 08.12.2025 | 38,93 | 39,15 | 38,69 | 38,87 | -0,15% | - |
| 05.12.2025 | 40,54 | 40,54 | 38,78 | 38,93 | -4,07% | - |
| 04.12.2025 | 40,51 | 40,73 | 40,15 | 40,58 | 0,26% | - |
| 03.12.2025 | 40,36 | 40,68 | 38,99 | 40,47 | 0,21% | - |
| 02.12.2025 | 40,00 | 40,48 | 40,00 | 40,39 | 0,89% | 13,00 |
| 01.12.2025 | 40,50 | 40,62 | 39,36 | 40,03 | -1,17% | - |
| 28.11.2025 | 40,14 | 40,66 | 39,75 | 40,51 | 0,91% | 17,00 |
| 27.11.2025 | 40,49 | 40,69 | 39,93 | 40,14 | -0,95% | - |
| 26.11.2025 | 40,07 | 40,53 | 39,80 | 40,53 | 1,11% | - |
| 25.11.2025 | 39,98 | 40,09 | 39,30 | 40,08 | 0,56% | - |
| 24.11.2025 | 40,09 | 40,09 | 39,84 | 39,86 | -0,73% | - |
| 21.11.2025 | 39,81 | 40,62 | 38,08 | 40,15 | 4,00% | - |
| 20.11.2025 | 39,74 | 39,74 | 37,83 | 38,61 | -2,78% | 100,00 |
| 19.11.2025 | 39,49 | 39,84 | 38,58 | 39,71 | 0,63% | - |
| 18.11.2025 | 40,06 | 40,29 | 39,24 | 39,46 | -1,21% | - |
| 17.11.2025 | 40,40 | 40,95 | 39,93 | 39,95 | -1,53% | 13,00 |
| 14.11.2025 | 39,52 | 40,74 | 39,52 | 40,57 | 2,49% | - |
| 13.11.2025 | 40,13 | 40,66 | 39,56 | 39,58 | -1,25% | - |
| 12.11.2025 | 39,30 | 40,72 | 39,17 | 40,08 | 2,00% | - |
| 11.11.2025 | 39,06 | 39,42 | 39,04 | 39,30 | 0,70% | - |
| 10.11.2025 | 38,72 | 39,31 | 38,72 | 39,02 | 1,00% | - |
| 07.11.2025 | 38,11 | 38,99 | 38,11 | 38,64 | 0,90% | - |
| 06.11.2025 | 39,71 | 39,71 | 37,39 | 38,29 | -2,88% | - |
| 05.11.2025 | 38,85 | 39,63 | 38,85 | 39,43 | 1,43% | - |
| 04.11.2025 | 38,15 | 40,94 | 38,15 | 38,87 | 1,91% | - |
| 03.11.2025 | 38,11 | 38,19 | 38,05 | 38,14 | 0,10% | - |
| 31.10.2025 | 38,00 | 39,09 | 37,15 | 38,10 | 0,38% | - |
| 30.10.2025 | 38,38 | 38,38 | 33,99 | 37,96 | -0,75% | - |
| 29.10.2025 | 38,52 | 38,52 | 37,68 | 38,24 | -0,10% | - |
| 28.10.2025 | 38,61 | 38,61 | 37,76 | 38,28 | -0,85% | - |
| 27.10.2025 | 38,07 | 38,85 | 38,07 | 38,61 | 1,73% | - |
| 24.10.2025 | 38,52 | 38,52 | 37,88 | 37,96 | -1,49% | 2,00 |
| 23.10.2025 | 37,98 | 38,55 | 37,98 | 38,53 | 1,57% | - |
| 22.10.2025 | 38,25 | 38,53 | 37,88 | 37,94 | -0,89% | - |
| 21.10.2025 | 38,61 | 38,61 | 38,15 | 38,28 | -0,87% | - |
| 20.10.2025 | 37,39 | 38,68 | 37,39 | 38,61 | 3,47% | - |
| 17.10.2025 | 36,97 | 37,44 | 36,85 | 37,32 | 1,02% | - |
| 16.10.2025 | 36,84 | 37,46 | 36,84 | 36,94 | 0,37% | - |
| 15.10.2025 | 37,37 | 37,37 | 36,25 | 36,81 | -2,37% | 14,00 |
| 14.10.2025 | 37,09 | 37,71 | 37,09 | 37,70 | 1,75% | - |
| 13.10.2025 | 37,02 | 37,35 | 36,92 | 37,05 | -1,71% | - |
| 10.10.2025 | 39,52 | 39,52 | 37,67 | 37,70 | -4,80% | - |
| 09.10.2025 | 39,92 | 39,92 | 39,14 | 39,60 | -0,74% | 300,00 |
| 08.10.2025 | 40,57 | 40,57 | 39,75 | 39,89 | -1,68% | - |
| 07.10.2025 | 40,20 | 41,03 | 40,20 | 40,57 | 0,78% | - |
| 06.10.2025 | 39,71 | 40,65 | 39,71 | 40,26 | 1,37% | - |
| 03.10.2025 | 39,46 | 39,82 | 39,34 | 39,71 | 0,63% | - |
| 02.10.2025 | 39,06 | 39,75 | 39,06 | 39,46 | 0,28% | - |
| 01.10.2025 | 39,17 | 39,80 | 39,17 | 39,35 | 0,54% | - |
| 30.09.2025 | 39,45 | 39,48 | 38,98 | 39,14 | -0,70% | - |
| 29.09.2025 | 39,59 | 39,59 | 38,93 | 39,42 | -0,58% | - |
| 26.09.2025 | 39,23 | 39,91 | 39,23 | 39,65 | 1,12% | - |
| 25.09.2025 | 39,51 | 39,85 | 39,09 | 39,21 | -0,96% | - |
| 24.09.2025 | 40,47 | 40,47 | 39,48 | 39,59 | -2,20% | - |
| 23.09.2025 | 40,54 | 40,54 | 40,48 | 40,48 | 0,00% | - |
| 22.09.2025 | 40,25 | 40,68 | 40,23 | 40,48 | 0,57% | - |
| 19.09.2025 | 40,48 | 40,69 | 40,22 | 40,25 | -0,48% | - |
| 18.09.2025 | 40,01 | 40,60 | 40,01 | 40,44 | 1,05% | - |
| 17.09.2025 | 39,58 | 40,36 | 39,58 | 40,02 | 0,10% | 2,00 |
| 16.09.2025 | 39,86 | 40,56 | 39,86 | 39,98 | 0,08% | - |
| 15.09.2025 | 40,11 | 40,11 | 39,93 | 39,95 | -1,03% | - |
| 12.09.2025 | 40,62 | 40,62 | 40,29 | 40,37 | -0,69% | - |
| 11.09.2025 | 40,44 | 40,67 | 40,14 | 40,65 | 0,59% | - |
| 10.09.2025 | 40,49 | 40,49 | 40,07 | 40,41 | 0,53% | - |
| 09.09.2025 | 40,58 | 40,65 | 40,19 | 40,19 | -0,90% | - |
| 08.09.2025 | 40,27 | 40,60 | 40,24 | 40,56 | 0,81% | - |
| 05.09.2025 | 39,63 | 40,52 | 39,63 | 40,23 | 1,51% | - |
| 04.09.2025 | 39,68 | 39,94 | 39,37 | 39,63 | -0,13% | - |
| 03.09.2025 | 39,17 | 39,69 | 39,17 | 39,68 | 1,30% | - |
| 02.09.2025 | 38,89 | 39,32 | 38,83 | 39,17 | 0,71% | - |
| 01.09.2025 | 38,42 | 38,94 | 38,42 | 38,90 | 0,69% | - |
| 29.08.2025 | 39,11 | 39,90 | 38,44 | 38,63 | -1,23% | - |
| 28.08.2025 | 38,69 | 39,25 | 38,69 | 39,11 | 0,98% | - |
| 27.08.2025 | 39,41 | 39,41 | 38,39 | 38,73 | -1,70% | - |
| 26.08.2025 | 39,17 | 39,43 | 39,14 | 39,40 | 0,29% | - |
| 25.08.2025 | 38,63 | 39,57 | 38,63 | 39,29 | 1,62% | - |
| 22.08.2025 | 38,54 | 39,15 | 38,54 | 38,66 | -0,18% | - |
| 21.08.2025 | 38,60 | 38,94 | 38,55 | 38,73 | 0,34% | - |
| 20.08.2025 | 38,47 | 38,90 | 38,40 | 38,60 | 0,34% | - |
| 19.08.2025 | 38,45 | 38,71 | 38,41 | 38,47 | 0,07% | - |
| 18.08.2025 | 38,17 | 38,49 | 38,17 | 38,45 | 0,75% | - |
| 15.08.2025 | 38,04 | 38,33 | 38,04 | 38,16 | 0,33% | 40,00 |