36,835€
-2,29%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 38,22 | 38,22 | 37,92 | 38,04 | -0,47% | - |
| 13.08.2025 | 37,85 | 38,42 | 37,85 | 38,22 | 0,71% | 1.000,00 |
| 12.08.2025 | 37,54 | 38,66 | 37,54 | 37,95 | 1,08% | 12,00 |
| 11.08.2025 | 37,57 | 38,05 | 37,22 | 37,54 | -0,07% | - |
| 08.08.2025 | 36,46 | 38,40 | 36,46 | 37,57 | 3,03% | - |
| 07.08.2025 | 36,46 | 36,57 | 36,19 | 36,46 | 0,01% | - |
| 06.08.2025 | 36,22 | 36,82 | 36,22 | 36,46 | 0,65% | - |
| 05.08.2025 | 36,38 | 36,60 | 36,15 | 36,22 | -0,44% | - |
| 04.08.2025 | 35,65 | 36,41 | 35,65 | 36,38 | 1,08% | - |
| 01.08.2025 | 35,53 | 36,31 | 35,44 | 35,99 | 1,25% | - |
| 31.07.2025 | 35,99 | 36,06 | 35,46 | 35,55 | -1,24% | - |
| 30.07.2025 | 35,27 | 36,03 | 35,27 | 35,99 | 1,88% | 400,00 |
| 29.07.2025 | 35,98 | 36,04 | 35,31 | 35,33 | -1,87% | - |
| 28.07.2025 | 35,95 | 36,02 | 35,79 | 36,00 | 0,14% | - |
| 25.07.2025 | 36,47 | 36,47 | 35,91 | 35,95 | -1,41% | - |
| 24.07.2025 | 35,60 | 36,93 | 35,60 | 36,47 | 2,44% | 284,00 |
| 23.07.2025 | 35,35 | 35,78 | 35,24 | 35,60 | 2,06% | - |
| 22.07.2025 | 34,69 | 35,01 | 34,69 | 34,88 | 0,52% | - |
| 21.07.2025 | 34,57 | 34,85 | 34,57 | 34,70 | 0,36% | 1,00 |
| 18.07.2025 | 35,12 | 35,12 | 34,52 | 34,57 | -1,57% | - |
| 17.07.2025 | 34,82 | 35,19 | 34,82 | 35,12 | 0,86% | - |
| 16.07.2025 | 34,75 | 34,83 | 34,54 | 34,82 | 0,20% | 1,00 |
| 15.07.2025 | 35,05 | 35,05 | 34,70 | 34,75 | -0,86% | - |
| 14.07.2025 | 35,11 | 35,26 | 34,95 | 35,05 | -0,17% | - |
| 11.07.2025 | 35,07 | 35,40 | 35,02 | 35,11 | 0,10% | - |
| 10.07.2025 | 35,36 | 35,36 | 34,80 | 35,08 | -0,76% | - |
| 09.07.2025 | 35,03 | 35,38 | 35,03 | 35,35 | 0,94% | - |
| 08.07.2025 | 35,11 | 35,11 | 34,86 | 35,02 | -0,09% | - |
| 07.07.2025 | 35,23 | 35,53 | 34,73 | 35,05 | -0,51% | - |
| 04.07.2025 | 35,82 | 35,82 | 35,20 | 35,23 | -1,65% | - |
| 03.07.2025 | 35,46 | 35,84 | 35,36 | 35,82 | 1,07% | - |
| 02.07.2025 | 34,86 | 35,55 | 34,86 | 35,44 | 1,66% | - |
| 01.07.2025 | 34,65 | 35,23 | 34,65 | 34,86 | 0,59% | - |
| 30.06.2025 | 35,04 | 35,04 | 34,57 | 34,65 | -1,11% | - |
| 27.06.2025 | 34,73 | 35,13 | 34,72 | 35,04 | 0,55% | - |
| 26.06.2025 | 34,90 | 35,12 | 34,61 | 34,85 | -0,13% | - |
| 25.06.2025 | 35,43 | 35,43 | 34,90 | 34,90 | -1,50% | - |
| 24.06.2025 | 35,24 | 35,44 | 35,09 | 35,43 | 0,24% | - |
| 23.06.2025 | 35,51 | 35,51 | 35,00 | 35,34 | -0,45% | - |
| 20.06.2025 | 36,11 | 36,23 | 35,21 | 35,50 | -1,72% | - |
| 19.06.2025 | 36,21 | 36,82 | 36,11 | 36,12 | -0,23% | - |
| 18.06.2025 | 35,83 | 36,34 | 35,83 | 36,21 | 1,05% | - |
| 17.06.2025 | 35,77 | 35,98 | 35,75 | 35,83 | 0,20% | - |
| 16.06.2025 | 35,88 | 35,94 | 35,73 | 35,76 | -0,33% | - |
| 13.06.2025 | 36,28 | 36,28 | 35,84 | 35,88 | -1,10% | - |
| 12.06.2025 | 36,28 | 36,73 | 35,99 | 36,28 | -0,17% | 400,00 |
| 11.06.2025 | 36,24 | 36,69 | 36,17 | 36,34 | 0,26% | - |
| 10.06.2025 | 36,20 | 36,29 | 35,67 | 36,25 | 1,20% | - |
| 09.06.2025 | 36,22 | 36,26 | 35,78 | 35,82 | -1,09% | - |
| 06.06.2025 | 35,59 | 36,34 | 35,59 | 36,21 | 1,77% | - |
| 05.06.2025 | 36,26 | 36,26 | 35,49 | 35,58 | -1,79% | - |
| 04.06.2025 | 36,84 | 36,84 | 36,05 | 36,23 | -1,64% | - |
| 03.06.2025 | 37,17 | 37,32 | 36,44 | 36,84 | -0,57% | - |
| 02.06.2025 | 38,05 | 38,05 | 36,16 | 37,05 | -2,62% | - |
| 30.05.2025 | 37,69 | 38,26 | 37,69 | 38,04 | 0,62% | - |
| 29.05.2025 | 37,95 | 38,22 | 37,50 | 37,81 | -0,38% | - |