21,435€
1,68%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,39 | 21,52 | 21,34 | 21,45 | 1,73% | - |
| 24.09.2026 | 21,07 | 21,16 | 20,95 | 21,08 | 1,18% | 1,00 |
| 23.09.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -0,05% | - |
| 22.09.2026 | 20,81 | 20,88 | 20,77 | 20,85 | 0,19% | - |
| 21.09.2026 | 20,72 | 20,81 | 20,67 | 20,81 | 0,68% | - |
| 18.09.2026 | 20,66 | 20,77 | 20,53 | 20,67 | -3,23% | 1,00 |
| 17.09.2026 | 21,08 | 21,52 | 21,07 | 21,36 | 2,57% | - |
| 16.09.2026 | 20,66 | 21,09 | 20,59 | 20,82 | -0,43% | - |
| 15.09.2026 | 20,93 | 21,07 | 20,74 | 20,91 | 0,60% | 1,00 |
| 14.09.2026 | 20,97 | 21,02 | 20,73 | 20,79 | -2,83% | - |
| 11.09.2026 | 20,99 | 21,49 | 20,69 | 21,39 | 3,06% | - |
| 10.09.2026 | 21,10 | 21,29 | 20,51 | 20,76 | -0,29% | 1,00 |
| 09.09.2026 | 21,14 | 21,25 | 20,75 | 20,82 | -1,95% | 2,00 |
| 08.09.2026 | 21,48 | 21,51 | 21,15 | 21,23 | -2,30% | 1,00 |
| 07.09.2026 | 21,63 | 21,88 | 21,57 | 21,73 | -1,18% | 1,00 |
| 04.09.2026 | 21,78 | 22,16 | 21,66 | 21,99 | -2,63% | - |
| 03.09.2026 | 22,34 | 22,69 | 22,20 | 22,59 | 0,38% | - |
| 02.09.2026 | 22,06 | 22,55 | 22,01 | 22,50 | 1,15% | - |
| 01.09.2026 | 22,45 | 22,62 | 22,14 | 22,25 | -0,25% | - |
| 31.08.2026 | 22,43 | 22,54 | 22,30 | 22,30 | 1,16% | - |
| 28.08.2026 | 22,24 | 22,28 | 21,92 | 22,05 | -0,88% | - |
| 27.08.2026 | 22,28 | 22,39 | 22,17 | 22,24 | 0,50% | - |
| 26.08.2026 | 22,32 | 22,37 | 22,11 | 22,13 | -0,67% | - |
| 25.08.2026 | 22,21 | 22,82 | 22,15 | 22,28 | 0,32% | - |
| 24.08.2026 | 22,31 | 22,41 | 22,11 | 22,21 | 0,14% | 100,00 |
| 21.08.2026 | 22,09 | 22,34 | 22,03 | 22,18 | 1,84% | 1,00 |
| 20.08.2026 | 21,99 | 22,16 | 21,60 | 21,78 | -0,30% | 2,00 |
| 19.08.2026 | 21,71 | 22,20 | 21,68 | 21,85 | 0,69% | - |
| 18.08.2026 | 22,00 | 22,10 | 21,62 | 21,70 | -2,01% | 450,00 |
| 17.08.2026 | 22,30 | 22,31 | 22,12 | 22,14 | -0,49% | - |
| 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% | - |