22,260€
-1,40%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 22,52 | 22,63 | 22,25 | 22,25 | -1,44% | - |
| 13.08.2026 | 22,42 | 22,71 | 22,39 | 22,58 | -3,11% | 1,00 |
| 12.08.2026 | 22,97 | 23,37 | 22,97 | 23,30 | -0,43% | - |
| 11.08.2026 | 23,38 | 23,42 | 23,38 | 23,40 | 0,06% | - |
| 10.08.2026 | 23,74 | 23,86 | 23,38 | 23,39 | 0,99% | 3,00 |
| 07.08.2026 | 22,17 | 23,39 | 22,09 | 23,16 | 5,56% | 646,00 |
| 06.08.2026 | 21,79 | 22,09 | 21,72 | 21,94 | 2,31% | 1,00 |
| 05.08.2026 | 21,58 | 21,75 | 21,40 | 21,44 | -0,44% | - |
| 04.08.2026 | 21,47 | 21,64 | 21,26 | 21,54 | -0,65% | - |
| 03.08.2026 | 21,66 | 21,72 | 21,26 | 21,68 | 1,38% | - |
| 31.07.2026 | 21,40 | 21,62 | 21,17 | 21,38 | -4,40% | - |
| 30.07.2026 | 21,76 | 22,48 | 21,47 | 22,37 | 2,97% | 2,00 |
| 29.07.2026 | 21,76 | 22,32 | 21,57 | 21,72 | 4,37% | 1,00 |
| 28.07.2026 | 20,76 | 21,01 | 20,70 | 20,81 | 0,97% | - |
| 27.07.2026 | 20,58 | 20,72 | 20,12 | 20,61 | 3,35% | 241,00 |
| 24.07.2026 | 19,88 | 20,03 | 19,73 | 19,94 | 0,20% | - |
| 23.07.2026 | 20,00 | 20,09 | 19,73 | 19,90 | -2,32% | 1,00 |
| 22.07.2026 | 20,16 | 20,44 | 20,15 | 20,38 | 0,27% | - |
| 21.07.2026 | 20,38 | 20,56 | 20,21 | 20,32 | 2,24% | 766,00 |
| 20.07.2026 | 19,85 | 19,90 | 19,80 | 19,88 | -0,69% | - |
| 17.07.2026 | 20,07 | 20,09 | 19,74 | 20,01 | 0,78% | 100,00 |
| 16.07.2026 | 19,93 | 19,98 | 19,75 | 19,86 | 1,86% | - |
| 15.07.2026 | 19,77 | 19,90 | 19,39 | 19,50 | -1,99% | 100,00 |
| 14.07.2026 | 19,79 | 19,99 | 19,68 | 19,89 | 2,66% | - |
| 13.07.2026 | 19,34 | 19,49 | 19,21 | 19,38 | -0,03% | - |
| 10.07.2026 | 19,28 | 19,39 | 19,23 | 19,38 | -0,10% | 1,00 |
| 09.07.2026 | 19,16 | 19,44 | 19,06 | 19,40 | 0,49% | - |
| 08.07.2026 | 19,58 | 19,59 | 18,80 | 19,31 | -0,32% | - |
| 07.07.2026 | 19,56 | 19,75 | 19,32 | 19,37 | 0,25% | 1,00 |
| 06.07.2026 | 19,48 | 19,58 | 19,32 | 19,32 | 1,26% | 350,00 |
| 03.07.2026 | 19,14 | 19,15 | 19,01 | 19,08 | 1,27% | - |
| 02.07.2026 | 18,88 | 19,08 | 18,69 | 18,84 | 3,45% | - |
| 01.07.2026 | 18,47 | 18,47 | 18,19 | 18,21 | -1,74% | - |
| 30.06.2026 | 18,61 | 18,61 | 18,35 | 18,54 | 0,31% | - |
| 29.06.2026 | 18,46 | 18,75 | 18,40 | 18,48 | -2,11% | - |
| 26.06.2026 | 18,43 | 18,95 | 18,42 | 18,88 | 2,57% | - |
| 25.06.2026 | 18,38 | 18,82 | 18,30 | 18,40 | 0,14% | - |
| 24.06.2026 | 18,49 | 18,49 | 18,26 | 18,38 | -0,59% | - |
| 23.06.2026 | 18,63 | 18,63 | 18,24 | 18,49 | -1,31% | 1,00 |
| 22.06.2026 | 18,61 | 18,76 | 18,47 | 18,73 | 1,09% | 1,00 |
| 19.06.2026 | 18,86 | 18,86 | 18,45 | 18,53 | -1,08% | 1,00 |
| 18.06.2026 | 18,95 | 19,03 | 18,63 | 18,73 | -1,42% | - |
| 17.06.2026 | 18,85 | 19,24 | 18,82 | 19,00 | 2,14% | 1,00 |
| 16.06.2026 | 18,69 | 18,90 | 18,49 | 18,61 | -2,95% | 101,00 |
| 15.06.2026 | 18,51 | 19,22 | 18,51 | 19,17 | 3,31% | 1,00 |
| 12.06.2026 | 18,39 | 18,59 | 18,24 | 18,56 | 1,45% | - |
| 11.06.2026 | 18,26 | 18,31 | 18,00 | 18,29 | 0,16% | - |
| 10.06.2026 | 18,35 | 18,45 | 18,21 | 18,26 | -0,22% | - |
| 09.06.2026 | 19,03 | 19,03 | 17,93 | 18,30 | -4,00% | 1,00 |
| 08.06.2026 | 18,67 | 19,11 | 18,64 | 19,06 | 7,59% | 1,00 |
| 05.06.2026 | 18,44 | 18,44 | 17,66 | 17,72 | -3,64% | 2,00 |
| 04.06.2026 | 18,66 | 18,66 | 18,03 | 18,39 | -0,84% | - |
| 03.06.2026 | 18,44 | 18,76 | 18,42 | 18,54 | 1,16% | - |
| 02.06.2026 | 18,48 | 18,48 | 18,20 | 18,33 | -0,95% | - |
| 01.06.2026 | 18,77 | 18,77 | 18,26 | 18,51 | -1,25% | 6,00 |
| 29.05.2026 | 18,60 | 18,76 | 18,54 | 18,74 | 1,13% | - |
| 28.05.2026 | 18,16 | 18,62 | 18,16 | 18,53 | 2,29% | - |
| 27.05.2026 | 18,13 | 18,18 | 18,01 | 18,12 | -1,36% | - |
| 26.05.2026 | 18,28 | 18,41 | 18,15 | 18,37 | 0,71% | - |
| 25.05.2026 | 18,20 | 18,38 | 17,75 | 18,24 | 1,50% | - |
| 22.05.2026 | 17,98 | 18,01 | 17,85 | 17,97 | -0,99% | - |
| 21.05.2026 | 18,20 | 18,20 | 17,81 | 18,15 | -0,17% | - |
| 20.05.2026 | 17,92 | 18,24 | 17,92 | 18,18 | -0,86% | - |
| 19.05.2026 | 18,15 | 18,50 | 18,15 | 18,33 | 0,88% | - |
| 18.05.2026 | 18,36 | 18,36 | 17,80 | 18,17 | -1,05% | - |
| 15.05.2026 | 18,60 | 18,60 | 18,03 | 18,37 | -1,30% | - |
| 14.05.2026 | 17,93 | 18,69 | 17,93 | 18,61 | 3,76% | - |
| 13.05.2026 | 17,74 | 17,95 | 17,74 | 17,93 | 1,37% | - |
| 12.05.2026 | 17,76 | 17,78 | 17,46 | 17,69 | -1,86% | - |
| 11.05.2026 | 18,05 | 18,05 | 17,83 | 18,03 | -0,10% | - |
| 08.05.2026 | 17,95 | 18,05 | 17,25 | 18,04 | 1,78% | - |
| 07.05.2026 | 18,06 | 18,11 | 17,40 | 17,73 | -0,71% | - |
| 06.05.2026 | 17,67 | 17,90 | 17,67 | 17,86 | 1,20% | - |
| 05.05.2026 | 17,72 | 17,80 | 17,64 | 17,64 | -0,35% | - |
| 04.05.2026 | 17,55 | 17,80 | 17,55 | 17,71 | -0,49% | - |
| 30.04.2026 | 17,65 | 17,92 | 17,33 | 17,79 | 0,59% | - |
| 29.04.2026 | 17,71 | 17,77 | 17,69 | 17,69 | 0,06% | - |
| 28.04.2026 | 17,84 | 17,84 | 17,64 | 17,68 | 0,48% | - |
| 27.04.2026 | 17,71 | 17,78 | 17,52 | 17,59 | 0,46% | - |
| 24.04.2026 | 17,67 | 17,70 | 17,50 | 17,51 | -0,51% | - |
| 23.04.2026 | 17,78 | 17,95 | 17,57 | 17,60 | -3,12% | 562,00 |
| 22.04.2026 | 18,09 | 18,27 | 18,01 | 18,17 | -0,30% | 500,00 |
| 21.04.2026 | 18,50 | 18,50 | 18,21 | 18,23 | -0,84% | - |
| 20.04.2026 | 18,46 | 18,55 | 18,25 | 18,38 | -0,35% | 320,00 |
| 17.04.2026 | 17,94 | 18,58 | 17,74 | 18,45 | 1,33% | - |
| 16.04.2026 | 18,21 | 18,27 | 18,14 | 18,20 | -0,56% | - |
| 15.04.2026 | 18,48 | 18,48 | 18,12 | 18,31 | -0,20% | 300,00 |
| 14.04.2026 | 18,13 | 18,38 | 17,96 | 18,34 | -0,12% | 274,00 |
| 13.04.2026 | 18,43 | 18,43 | 18,01 | 18,37 | -0,68% | - |
| 10.04.2026 | 18,58 | 18,58 | 18,32 | 18,49 | -0,74% | - |
| 09.04.2026 | 18,61 | 18,92 | 18,28 | 18,63 | -1,57% | 885,00 |
| 08.04.2026 | 18,75 | 18,98 | 18,69 | 18,93 | 4,91% | - |
| 07.04.2026 | 18,05 | 18,35 | 17,87 | 18,04 | -1,14% | - |
| 02.04.2026 | 18,40 | 18,40 | 17,89 | 18,25 | -0,80% | - |
| 01.04.2026 | 18,42 | 18,69 | 18,16 | 18,40 | 0,56% | - |
| 31.03.2026 | 17,92 | 18,30 | 17,80 | 18,29 | 3,52% | - |
| 30.03.2026 | 17,73 | 17,91 | 17,57 | 17,67 | -0,39% | - |
| 27.03.2026 | 17,93 | 18,10 | 17,46 | 17,74 | -1,20% | - |
| 26.03.2026 | 17,95 | 18,06 | 17,53 | 17,96 | -0,94% | - |
| 25.03.2026 | 18,12 | 18,68 | 17,95 | 18,13 | 1,10% | 550,00 |