34,565€
1,41%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,10 | 34,64 | 32,97 | 34,53 | 1,29% | 150,00 |
| 10.04.2025 | 35,42 | 35,67 | 33,27 | 34,09 | -5,88% | 10,00 |
| 09.04.2025 | 33,36 | 36,26 | 32,80 | 36,22 | 8,75% | 680,00 |
| 08.04.2025 | 33,88 | 34,97 | 32,96 | 33,30 | -0,43% | 84,00 |
| 07.04.2025 | 33,03 | 33,95 | 32,08 | 33,45 | 2,64% | 1.836,00 |
| 04.04.2025 | 33,98 | 34,92 | 32,43 | 32,59 | -5,56% | 4.047,00 |
| 03.04.2025 | 35,29 | 35,82 | 34,28 | 34,51 | -6,31% | - |
| 02.04.2025 | 36,73 | 37,08 | 36,50 | 36,83 | -0,85% | 52,00 |
| 01.04.2025 | 36,92 | 37,46 | 36,61 | 37,15 | -0,56% | 5,00 |
| 31.03.2025 | 37,22 | 37,92 | 36,38 | 37,36 | 0,67% | 2,00 |
| 28.03.2025 | 37,70 | 37,73 | 37,08 | 37,11 | -2,46% | 175,00 |
| 27.03.2025 | 38,31 | 38,40 | 38,01 | 38,04 | 0,18% | - |
| 26.03.2025 | 38,25 | 38,29 | 37,92 | 37,97 | -0,72% | - |
| 25.03.2025 | 37,83 | 38,31 | 37,66 | 38,25 | 0,76% | 237,00 |
| 24.03.2025 | 37,77 | 38,01 | 37,73 | 37,96 | -0,41% | 13,00 |
| 21.03.2025 | 38,13 | 38,19 | 37,96 | 38,11 | -0,17% | 6,00 |
| 20.03.2025 | 38,18 | 38,46 | 38,10 | 38,18 | 0,41% | 57,00 |
| 19.03.2025 | 37,60 | 38,11 | 37,58 | 38,02 | 1,02% | 30,00 |
| 18.03.2025 | 37,68 | 37,78 | 37,53 | 37,64 | -0,69% | - |
| 17.03.2025 | 37,70 | 38,04 | 37,65 | 37,90 | 1,32% | 9,00 |
| 14.03.2025 | 37,11 | 37,55 | 36,97 | 37,40 | 0,31% | - |
| 13.03.2025 | 37,31 | 37,45 | 37,13 | 37,29 | 0,97% | - |
| 12.03.2025 | 36,67 | 37,12 | 36,59 | 36,93 | 1,72% | - |
| 11.03.2025 | 37,14 | 37,15 | 36,03 | 36,30 | -2,20% | - |
| 10.03.2025 | 37,68 | 37,74 | 36,96 | 37,12 | -1,93% | 108,00 |
| 07.03.2025 | 37,55 | 37,88 | 37,24 | 37,85 | 3,84% | 4,00 |
| 06.03.2025 | 36,99 | 37,05 | 36,43 | 36,45 | -1,59% | - |
| 05.03.2025 | 37,23 | 37,26 | 36,18 | 37,04 | 3,02% | 435,00 |
| 04.03.2025 | 37,71 | 37,72 | 35,95 | 35,95 | -4,13% | 1.300,00 |
| 03.03.2025 | 38,08 | 38,18 | 37,38 | 37,50 | 0,28% | 117,00 |
| 28.02.2025 | 37,48 | 37,50 | 37,17 | 37,40 | -2,44% | 10,00 |
| 27.02.2025 | 38,20 | 38,33 | 37,98 | 38,33 | 0,89% | - |
| 26.02.2025 | 37,81 | 38,04 | 37,67 | 37,99 | 0,12% | 85,00 |
| 25.02.2025 | 37,88 | 38,08 | 37,79 | 37,95 | 0,66% | 20,00 |
| 24.02.2025 | 38,00 | 38,18 | 37,70 | 37,70 | -1,17% | 3,00 |
| 21.02.2025 | 37,68 | 38,18 | 37,59 | 38,14 | 2,51% | 119,00 |
| 20.02.2025 | 37,41 | 37,53 | 37,10 | 37,21 | 0,89% | 31,00 |
| 19.02.2025 | 36,72 | 36,92 | 36,69 | 36,88 | -0,31% | - |
| 18.02.2025 | 36,97 | 37,17 | 36,75 | 36,99 | -4,47% | 8,00 |
| 17.02.2025 | 37,70 | 38,99 | 37,54 | 38,72 | 8,22% | 236,00 |
| 14.02.2025 | 35,87 | 35,96 | 35,65 | 35,78 | -0,01% | 10,00 |
| 13.02.2025 | 35,58 | 35,82 | 35,36 | 35,79 | 2,62% | 282,00 |
| 12.02.2025 | 35,16 | 35,28 | 34,76 | 34,87 | -0,39% | 129,00 |
| 11.02.2025 | 35,09 | 35,13 | 34,95 | 35,01 | -0,23% | - |
| 10.02.2025 | 35,07 | 35,29 | 34,92 | 35,09 | 2,17% | 164,00 |
| 07.02.2025 | 34,57 | 35,04 | 33,70 | 34,34 | 0,94% | 964,00 |
| 06.02.2025 | 34,27 | 34,43 | 33,84 | 34,02 | 0,35% | 244,00 |
| 05.02.2025 | 33,87 | 34,04 | 33,63 | 33,90 | -0,38% | 3,00 |
| 04.02.2025 | 34,08 | 34,09 | 33,81 | 34,03 | 0,29% | - |
| 03.02.2025 | 34,11 | 34,43 | 33,89 | 33,93 | -1,88% | 5,00 |
| 31.01.2025 | 34,70 | 34,85 | 34,45 | 34,58 | -1,02% | 88,00 |
| 30.01.2025 | 35,38 | 35,61 | 34,82 | 34,94 | 1,63% | 286,00 |
| 29.01.2025 | 33,86 | 34,38 | 33,84 | 34,38 | 1,85% | 12,00 |
| 28.01.2025 | 33,68 | 33,98 | 33,65 | 33,75 | -0,43% | 66,00 |
| 27.01.2025 | 33,89 | 34,05 | 33,36 | 33,90 | 2,28% | 1.007,00 |
| 24.01.2025 | 33,17 | 33,21 | 32,86 | 33,14 | 0,36% | 153,00 |
| 23.01.2025 | 32,93 | 33,13 | 32,92 | 33,02 | 0,43% | 3,00 |
| 22.01.2025 | 32,88 | 33,07 | 32,75 | 32,88 | 0,24% | 244,00 |
| 21.01.2025 | 32,96 | 32,97 | 32,76 | 32,80 | 0,38% | 100,00 |
| 20.01.2025 | 32,78 | 32,87 | 32,53 | 32,68 | 0,17% | 254,00 |
| 17.01.2025 | 32,68 | 32,73 | 32,50 | 32,62 | -1,35% | - |
| 16.01.2025 | 32,90 | 33,19 | 32,80 | 33,07 | -0,05% | 65,00 |
| 15.01.2025 | 32,89 | 33,17 | 32,79 | 33,08 | 2,16% | 52,00 |
| 14.01.2025 | 32,65 | 32,67 | 32,38 | 32,38 | 0,54% | 1,00 |
| 13.01.2025 | 32,81 | 32,81 | 32,15 | 32,21 | -0,54% | 546,00 |
| 10.01.2025 | 32,18 | 32,49 | 32,10 | 32,38 | 0,26% | 1,00 |
| 09.01.2025 | 32,29 | 32,49 | 32,18 | 32,30 | -1,40% | 96,00 |
| 08.01.2025 | 32,72 | 33,03 | 32,59 | 32,76 | -0,49% | 111,00 |
| 07.01.2025 | 32,77 | 32,95 | 32,66 | 32,92 | 0,58% | 4,00 |
| 06.01.2025 | 32,96 | 33,12 | 32,67 | 32,73 | -1,04% | 109,00 |
| 03.01.2025 | 33,48 | 33,61 | 32,80 | 33,07 | -1,12% | 212,00 |
| 02.01.2025 | 33,06 | 33,69 | 32,89 | 33,45 | 1,66% | 116,00 |
| 30.12.2024 | 32,39 | 32,94 | 32,39 | 32,90 | 1,89% | 655,00 |
| 27.12.2024 | 32,46 | 32,61 | 32,04 | 32,29 | -0,92% | 996,00 |
| 23.12.2024 | 32,41 | 32,87 | 32,37 | 32,59 | 0,99% | 238,00 |
| 20.12.2024 | 32,29 | 32,39 | 32,09 | 32,27 | -0,29% | 177,00 |
| 19.12.2024 | 32,40 | 32,42 | 32,11 | 32,37 | -1,02% | 396,00 |
| 18.12.2024 | 32,49 | 32,81 | 32,32 | 32,70 | 0,89% | 205,00 |
| 17.12.2024 | 32,42 | 32,56 | 32,24 | 32,41 | -0,96% | 786,00 |
| 16.12.2024 | 32,95 | 33,13 | 32,68 | 32,73 | -1,15% | 439,00 |
| 13.12.2024 | 33,21 | 33,39 | 32,99 | 33,11 | -1,74% | 61,00 |
| 12.12.2024 | 33,57 | 33,83 | 33,48 | 33,69 | 1,11% | 23,00 |
| 11.12.2024 | 33,20 | 33,46 | 33,07 | 33,32 | 0,11% | 166,00 |
| 10.12.2024 | 33,31 | 33,38 | 33,12 | 33,29 | -0,24% | 1,00 |
| 09.12.2024 | 33,61 | 33,64 | 33,27 | 33,37 | 0,57% | 4,00 |
| 06.12.2024 | 33,18 | 33,28 | 32,77 | 33,18 | -0,26% | 150,00 |
| 05.12.2024 | 33,51 | 33,54 | 33,17 | 33,26 | -0,37% | 1,00 |
| 04.12.2024 | 33,63 | 33,66 | 33,15 | 33,39 | -2,28% | 220,00 |
| 03.12.2024 | 34,09 | 34,35 | 33,96 | 34,17 | 0,15% | - |
| 02.12.2024 | 33,82 | 34,27 | 33,82 | 34,12 | 0,95% | 136,00 |
| 29.11.2024 | 33,73 | 33,86 | 33,68 | 33,80 | 0,72% | - |
| 28.11.2024 | 33,56 | 33,63 | 33,47 | 33,56 | 1,18% | - |
| 27.11.2024 | 33,22 | 33,37 | 32,96 | 33,17 | -0,87% | 130,00 |
| 26.11.2024 | 33,27 | 33,51 | 33,11 | 33,46 | 0,18% | 32,00 |
| 25.11.2024 | 33,39 | 33,58 | 33,32 | 33,40 | -0,18% | 5,00 |
| 22.11.2024 | 33,27 | 33,73 | 33,21 | 33,46 | 0,42% | 111,00 |
| 21.11.2024 | 33,06 | 33,36 | 33,03 | 33,32 | 1,14% | - |
| 20.11.2024 | 32,82 | 33,08 | 32,76 | 32,94 | -0,62% | 3,00 |
| 19.11.2024 | 33,39 | 33,78 | 33,14 | 33,15 | 0,52% | 176,00 |
| 18.11.2024 | 33,19 | 33,20 | 32,86 | 32,98 | -0,63% | 317,00 |