34,145€
-5,48%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 37,12 | 37,12 | 36,50 | 36,83 | -0,87% | 14,00 |
| 01.04.2025 | 37,29 | 37,29 | 36,61 | 37,16 | -0,55% | - |
| 31.03.2025 | 37,07 | 37,90 | 36,88 | 37,36 | 0,69% | - |
| 28.03.2025 | 38,07 | 38,43 | 37,08 | 37,11 | -2,52% | - |
| 27.03.2025 | 37,94 | 39,08 | 37,94 | 38,07 | 0,25% | - |
| 26.03.2025 | 38,22 | 38,47 | 37,92 | 37,97 | -0,73% | - |
| 25.03.2025 | 37,92 | 38,91 | 37,75 | 38,25 | 0,78% | - |
| 24.03.2025 | 38,07 | 38,07 | 37,72 | 37,96 | -0,38% | - |
| 21.03.2025 | 38,14 | 38,52 | 37,96 | 38,10 | -0,20% | - |
| 20.03.2025 | 37,99 | 38,33 | 37,99 | 38,18 | 0,41% | - |
| 19.03.2025 | 37,60 | 38,11 | 36,52 | 38,02 | 1,02% | - |
| 18.03.2025 | 37,86 | 37,90 | 37,55 | 37,64 | -0,69% | - |
| 17.03.2025 | 37,39 | 38,04 | 37,04 | 37,90 | 1,34% | - |
| 14.03.2025 | 37,32 | 37,75 | 36,97 | 37,40 | 0,24% | - |
| 13.03.2025 | 36,89 | 37,86 | 36,89 | 37,31 | 1,11% | - |
| 12.03.2025 | 36,41 | 37,08 | 35,64 | 36,90 | 1,37% | - |
| 11.03.2025 | 37,19 | 37,47 | 36,09 | 36,40 | -2,11% | - |
| 10.03.2025 | 37,81 | 37,81 | 37,02 | 37,18 | -1,64% | - |
| 07.03.2025 | 36,54 | 37,83 | 36,54 | 37,80 | 3,46% | - |
| 06.03.2025 | 37,03 | 37,05 | 36,49 | 36,54 | -1,32% | - |
| 05.03.2025 | 36,24 | 37,40 | 36,24 | 37,03 | 2,18% | - |
| 04.03.2025 | 37,57 | 37,82 | 36,00 | 36,24 | -3,57% | - |
| 03.03.2025 | 37,44 | 38,13 | 37,44 | 37,58 | 0,36% | - |
| 28.02.2025 | 38,27 | 38,27 | 35,63 | 37,44 | -2,16% | - |
| 27.02.2025 | 37,99 | 38,28 | 37,75 | 38,27 | 0,72% | - |
| 26.02.2025 | 37,89 | 38,07 | 37,76 | 37,99 | 0,24% | - |
| 25.02.2025 | 37,68 | 38,03 | 37,60 | 37,90 | 0,60% | - |
| 24.02.2025 | 38,07 | 38,07 | 37,67 | 37,68 | -1,02% | - |
| 21.02.2025 | 37,20 | 38,12 | 37,20 | 38,07 | 2,34% | - |
| 20.02.2025 | 36,85 | 37,66 | 36,85 | 37,20 | 0,94% | - |
| 19.02.2025 | 36,99 | 37,03 | 36,56 | 36,85 | -0,39% | - |
| 18.02.2025 | 38,66 | 38,66 | 36,50 | 37,00 | -4,29% | - |
| 17.02.2025 | 35,77 | 38,70 | 34,58 | 38,66 | 8,07% | - |
| 14.02.2025 | 35,77 | 36,35 | 35,32 | 35,77 | 0,00% | - |
| 13.02.2025 | 34,88 | 36,38 | 34,88 | 35,77 | 2,55% | - |
| 12.02.2025 | 34,98 | 35,33 | 34,60 | 34,88 | -0,29% | - |
| 11.02.2025 | 35,10 | 35,15 | 34,96 | 34,98 | -0,33% | 296,00 |
| 10.02.2025 | 34,57 | 35,28 | 34,57 | 35,10 | 1,53% | - |
| 07.02.2025 | 34,08 | 35,41 | 34,08 | 34,57 | 1,44% | 2,00 |
| 06.02.2025 | 33,97 | 34,66 | 33,90 | 34,08 | 0,32% | 4,00 |
| 05.02.2025 | 34,09 | 34,29 | 33,82 | 33,97 | -0,35% | - |
| 04.02.2025 | 33,99 | 34,32 | 33,12 | 34,09 | 0,29% | 4,00 |
| 03.02.2025 | 34,43 | 34,43 | 33,91 | 33,99 | -1,79% | - |
| 31.01.2025 | 35,03 | 35,03 | 33,80 | 34,61 | -1,10% | - |
| 30.01.2025 | 34,39 | 36,23 | 34,39 | 34,99 | 1,86% | - |
| 29.01.2025 | 33,83 | 34,35 | 33,68 | 34,35 | 1,64% | - |
| 28.01.2025 | 33,74 | 33,86 | 33,62 | 33,80 | -0,34% | - |
| 27.01.2025 | 33,16 | 33,97 | 33,16 | 33,91 | 2,37% | 2,00 |
| 24.01.2025 | 33,07 | 33,23 | 32,90 | 33,13 | 0,29% | - |
| 23.01.2025 | 32,93 | 33,07 | 32,66 | 33,03 | 0,43% | - |
| 22.01.2025 | 32,87 | 33,11 | 32,86 | 32,89 | 0,17% | - |
| 21.01.2025 | 32,68 | 33,12 | 32,61 | 32,84 | 0,57% | - |
| 20.01.2025 | 32,68 | 33,58 | 32,56 | 32,65 | 0,03% | - |
| 17.01.2025 | 33,08 | 33,26 | 32,54 | 32,64 | -1,21% | 31,00 |
| 16.01.2025 | 33,14 | 33,34 | 32,86 | 33,04 | -0,17% | - |
| 15.01.2025 | 32,46 | 33,19 | 32,46 | 33,10 | 2,07% | 15,00 |
| 14.01.2025 | 32,23 | 33,18 | 32,23 | 32,43 | 0,68% | - |
| 13.01.2025 | 32,42 | 32,82 | 32,10 | 32,21 | -0,59% | - |
| 10.01.2025 | 32,12 | 32,40 | 31,85 | 32,40 | 0,34% | - |
| 09.01.2025 | 32,79 | 32,79 | 32,21 | 32,29 | -1,42% | - |
| 08.01.2025 | 32,95 | 33,03 | 32,55 | 32,75 | -0,52% | - |
| 07.01.2025 | 32,79 | 32,93 | 32,67 | 32,92 | 0,50% | - |
| 06.01.2025 | 33,08 | 33,22 | 32,70 | 32,76 | -0,88% | - |
| 03.01.2025 | 33,43 | 33,55 | 33,00 | 33,05 | -1,03% | - |
| 02.01.2025 | 32,75 | 33,64 | 32,33 | 33,39 | 2,63% | 2,00 |
| 30.12.2024 | 32,33 | 32,79 | 31,43 | 32,54 | 0,59% | - |
| 27.12.2024 | 32,52 | 32,54 | 32,21 | 32,35 | -0,60% | 2,00 |
| 23.12.2024 | 32,30 | 32,67 | 32,16 | 32,54 | 0,85% | - |
| 20.12.2024 | 32,36 | 32,40 | 31,71 | 32,27 | -0,29% | 200,00 |
| 19.12.2024 | 32,70 | 32,91 | 32,11 | 32,36 | -1,02% | - |
| 18.12.2024 | 32,41 | 32,81 | 32,01 | 32,70 | 0,88% | - |
| 17.12.2024 | 32,73 | 32,87 | 32,30 | 32,41 | -0,96% | - |
| 16.12.2024 | 33,11 | 33,11 | 32,68 | 32,73 | -1,15% | - |
| 13.12.2024 | 33,69 | 33,69 | 32,67 | 33,11 | -1,72% | - |
| 12.12.2024 | 33,32 | 33,80 | 33,32 | 33,69 | 1,10% | 65,00 |
| 11.12.2024 | 33,28 | 33,45 | 33,07 | 33,32 | 0,14% | - |
| 10.12.2024 | 33,38 | 33,50 | 33,20 | 33,28 | -0,27% | - |
| 09.12.2024 | 33,20 | 34,41 | 33,20 | 33,37 | 0,51% | - |
| 06.12.2024 | 33,27 | 33,28 | 32,82 | 33,20 | -0,21% | 3,00 |
| 05.12.2024 | 33,45 | 33,60 | 33,19 | 33,27 | -0,54% | - |
| 04.12.2024 | 34,15 | 34,15 | 33,37 | 33,45 | -2,06% | - |
| 03.12.2024 | 33,55 | 34,34 | 33,55 | 34,15 | 0,09% | - |
| 02.12.2024 | 33,80 | 34,26 | 33,46 | 34,12 | 0,95% | - |
| 29.11.2024 | 33,55 | 34,51 | 33,55 | 33,80 | 0,75% | 2,00 |
| 28.11.2024 | 33,17 | 33,90 | 33,17 | 33,55 | 1,16% | - |
| 27.11.2024 | 33,45 | 33,75 | 33,08 | 33,17 | -0,85% | - |
| 26.11.2024 | 33,40 | 33,48 | 33,10 | 33,45 | 0,15% | - |
| 25.11.2024 | 33,47 | 35,00 | 33,31 | 33,40 | -0,21% | - |
| 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% | - |