39,170€
1,32%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 38,33 | 38,33 | 37,81 | 37,95 | -0,67% | 2,00 |
27.05.2025 | 37,74 | 38,27 | 37,74 | 38,21 | 1,23% | - |
26.05.2025 | 37,41 | 37,76 | 37,41 | 37,74 | 0,88% | - |
23.05.2025 | 37,29 | 37,66 | 37,13 | 37,41 | 0,32% | - |
22.05.2025 | 36,71 | 37,45 | 36,71 | 37,29 | 0,66% | - |
21.05.2025 | 37,60 | 37,60 | 36,98 | 37,05 | -1,48% | 300,00 |
20.05.2025 | 37,19 | 37,72 | 37,19 | 37,60 | 0,63% | - |
19.05.2025 | 37,41 | 37,82 | 37,21 | 37,37 | -0,36% | 500,00 |
16.05.2025 | 37,03 | 37,72 | 37,03 | 37,50 | 1,30% | - |
15.05.2025 | 36,42 | 38,07 | 36,42 | 37,02 | 0,94% | - |
14.05.2025 | 37,49 | 37,49 | 36,49 | 36,68 | -2,50% | - |
13.05.2025 | 38,02 | 38,02 | 37,10 | 37,62 | -1,27% | - |
12.05.2025 | 36,95 | 38,15 | 36,95 | 38,10 | 2,70% | - |
09.05.2025 | 37,03 | 37,30 | 36,06 | 37,10 | 0,07% | - |
08.05.2025 | 37,00 | 37,41 | 36,78 | 37,08 | -0,19% | 2,00 |
07.05.2025 | 37,30 | 37,55 | 36,84 | 37,15 | -0,81% | - |
06.05.2025 | 37,20 | 37,54 | 37,20 | 37,45 | 0,27% | 5,00 |
05.05.2025 | 37,10 | 37,35 | 36,95 | 37,35 | 0,85% | - |
02.05.2025 | 37,14 | 37,14 | 36,25 | 37,04 | -0,08% | - |
30.04.2025 | 37,09 | 37,09 | 36,55 | 37,07 | 0,38% | - |
29.04.2025 | 36,85 | 36,97 | 36,79 | 36,93 | 0,31% | - |
28.04.2025 | 37,03 | 37,03 | 36,33 | 36,81 | 1,07% | - |
25.04.2025 | 37,03 | 37,03 | 36,01 | 36,42 | -1,62% | - |
24.04.2025 | 37,28 | 37,67 | 36,31 | 37,02 | -0,71% | - |
23.04.2025 | 36,05 | 37,49 | 36,05 | 37,29 | 3,43% | - |
22.04.2025 | 35,57 | 36,84 | 35,54 | 36,05 | 1,35% | - |
17.04.2025 | 35,69 | 36,27 | 35,52 | 35,57 | -0,31% | - |
16.04.2025 | 35,80 | 36,31 | 35,44 | 35,68 | -0,32% | - |
15.04.2025 | 34,76 | 35,97 | 34,76 | 35,80 | 2,98% | - |
14.04.2025 | 34,74 | 34,95 | 34,37 | 34,76 | 0,65% | - |
11.04.2025 | 34,15 | 34,64 | 33,03 | 34,54 | 1,16% | - |
10.04.2025 | 35,37 | 35,62 | 33,33 | 34,14 | -5,49% | - |
09.04.2025 | 33,37 | 36,15 | 32,80 | 36,13 | 8,27% | - |
08.04.2025 | 33,72 | 34,85 | 33,04 | 33,37 | -0,51% | - |
07.04.2025 | 33,00 | 34,00 | 32,17 | 33,54 | 2,13% | - |
04.04.2025 | 34,57 | 34,93 | 32,54 | 32,84 | -5,13% | - |
03.04.2025 | 36,80 | 36,80 | 34,34 | 34,61 | -6,03% | - |