19,948€
-1,95%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 20,36 | 20,36 | 19,56 | 19,95 | -1,94% | - |
| 27.02.2026 | 20,14 | 21,38 | 20,14 | 20,35 | 0,47% | 1.200,00 |
| 26.02.2026 | 20,45 | 20,45 | 19,92 | 20,25 | -0,83% | - |
| 25.02.2026 | 20,20 | 20,47 | 19,72 | 20,42 | 1,34% | - |
| 24.02.2026 | 19,85 | 20,25 | 19,85 | 20,15 | 1,45% | - |
| 23.02.2026 | 19,94 | 19,94 | 19,82 | 19,86 | -0,28% | - |
| 20.02.2026 | 20,07 | 20,07 | 19,71 | 19,92 | -0,56% | - |
| 19.02.2026 | 20,26 | 20,29 | 19,72 | 20,03 | 0,65% | - |
| 18.02.2026 | 19,99 | 20,50 | 19,88 | 19,90 | -0,11% | - |
| 17.02.2026 | 19,75 | 19,94 | 19,53 | 19,92 | 0,86% | - |
| 16.02.2026 | 19,74 | 19,90 | 19,38 | 19,75 | -6,65% | - |
| 13.02.2026 | 21,00 | 21,82 | 20,91 | 21,16 | 3,67% | - |
| 12.02.2026 | 20,62 | 20,75 | 20,41 | 20,41 | -0,61% | - |
| 11.02.2026 | 20,20 | 20,62 | 20,20 | 20,54 | 1,16% | - |
| 10.02.2026 | 20,51 | 20,51 | 20,13 | 20,30 | -0,83% | - |
| 09.02.2026 | 20,68 | 20,68 | 20,06 | 20,47 | -0,44% | - |
| 06.02.2026 | 19,73 | 20,74 | 19,73 | 20,56 | 4,27% | 10,00 |
| 05.02.2026 | 19,48 | 19,96 | 19,13 | 19,72 | 1,09% | - |
| 04.02.2026 | 18,95 | 19,83 | 18,95 | 19,51 | 3,09% | 400,00 |
| 03.02.2026 | 19,30 | 19,35 | 18,62 | 18,92 | -1,84% | - |
| 02.02.2026 | 18,92 | 19,29 | 18,90 | 19,28 | 1,70% | - |
| 30.01.2026 | 18,73 | 19,21 | 18,73 | 18,95 | 1,46% | - |
| 29.01.2026 | 18,96 | 18,99 | 18,62 | 18,68 | -1,77% | 2,00 |
| 28.01.2026 | 18,93 | 19,54 | 18,90 | 19,02 | -0,09% | - |
| 27.01.2026 | 18,92 | 19,62 | 18,92 | 19,04 | 0,59% | - |
| 26.01.2026 | 19,00 | 19,12 | 18,76 | 18,92 | -0,67% | - |
| 23.01.2026 | 19,18 | 19,18 | 18,54 | 19,05 | -0,69% | - |
| 22.01.2026 | 19,06 | 19,22 | 19,05 | 19,18 | 0,67% | - |
| 21.01.2026 | 18,55 | 19,31 | 18,55 | 19,06 | 2,69% | - |
| 20.01.2026 | 18,97 | 18,97 | 18,52 | 18,56 | -2,15% | - |
| 19.01.2026 | 19,20 | 19,20 | 18,96 | 18,96 | -1,33% | - |
| 16.01.2026 | 18,98 | 19,55 | 18,98 | 19,22 | 1,20% | - |
| 15.01.2026 | 18,95 | 19,13 | 18,89 | 18,99 | 0,11% | - |
| 14.01.2026 | 18,97 | 19,06 | 18,71 | 18,97 | 0,03% | - |
| 13.01.2026 | 19,52 | 19,52 | 18,74 | 18,97 | -2,83% | - |
| 12.01.2026 | 19,49 | 19,52 | 19,14 | 19,52 | 0,84% | 278,00 |
| 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% | - |