19,495€
2,09%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,01 | 19,59 | 18,93 | 19,50 | 2,08% | 9,00 |
| 08.01.2026 | 18,97 | 19,10 | 18,96 | 19,10 | -1,39% | 40,00 |
| 07.01.2026 | 19,40 | 19,44 | 19,32 | 19,37 | 0,95% | 44,00 |
| 06.01.2026 | 19,35 | 19,36 | 19,14 | 19,19 | -0,74% | 184,00 |
| 05.01.2026 | 19,16 | 19,43 | 19,13 | 19,33 | 0,69% | 1.458,00 |
| 30.12.2025 | 19,22 | 19,22 | 19,06 | 19,20 | 0,00% | 248,00 |
| 29.12.2025 | 19,43 | 19,43 | 19,19 | 19,20 | -2,46% | 684,00 |
| 23.12.2025 | 19,66 | 19,68 | 19,66 | 19,68 | 2,02% | 110,00 |
| 22.12.2025 | 19,10 | 19,29 | 19,10 | 19,29 | -1,83% | 1.186,00 |
| 19.12.2025 | 19,55 | 19,65 | 19,27 | 19,65 | 0,49% | 1.332,00 |
| 18.12.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 1,51% | 254,00 |
| 17.12.2025 | 19,51 | 19,51 | 19,27 | 19,27 | -2,21% | 1.002,00 |
| 16.12.2025 | 19,74 | 19,74 | 19,70 | 19,70 | -2,01% | 352,00 |
| 15.12.2025 | 20,16 | 20,22 | 20,06 | 20,11 | 2,45% | 768,00 |
| 12.12.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,23% | 254,00 |
| 11.12.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,11% | 2,00 |
| 10.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 1,41% | 36,00 |
| 09.12.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 1,09% | 2,00 |
| 08.12.2025 | 19,66 | 19,66 | 19,32 | 19,32 | -1,53% | 28,00 |
| 05.12.2025 | 19,57 | 19,62 | 19,57 | 19,62 | -2,80% | 466,00 |
| 04.12.2025 | 20,24 | 20,24 | 20,18 | 20,18 | 0,52% | 50,00 |
| 02.12.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,10% | 2,00 |
| 01.12.2025 | 19,83 | 20,07 | 19,83 | 20,06 | -1,62% | 130,00 |
| 28.11.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 1,72% | 280,00 |
| 26.11.2025 | 20,01 | 20,19 | 20,01 | 20,04 | 0,23% | 66,00 |
| 25.11.2025 | 19,63 | 20,00 | 19,63 | 20,00 | 0,81% | 512,00 |
| 24.11.2025 | 20,06 | 20,06 | 19,84 | 19,84 | 0,15% | 24,00 |
| 21.11.2025 | 20,05 | 20,05 | 19,81 | 19,81 | 0,99% | 542,00 |
| 20.11.2025 | 19,74 | 19,74 | 19,53 | 19,61 | -0,96% | 536,00 |
| 19.11.2025 | 19,78 | 19,80 | 19,78 | 19,80 | 0,51% | 256,00 |
| 18.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,48% | 254,00 |
| 17.11.2025 | 19,92 | 20,29 | 19,92 | 20,00 | -0,55% | 786,00 |
| 14.11.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 0,05% | 300,00 |
| 12.11.2025 | 20,04 | 20,10 | 20,04 | 20,10 | 1,85% | 266,00 |
| 11.11.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 1,28% | 200,00 |
| 10.11.2025 | 19,30 | 19,48 | 19,30 | 19,48 | 1,09% | 82,00 |
| 07.11.2025 | 19,47 | 19,47 | 19,25 | 19,27 | -1,26% | 10,00 |
| 05.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 2,76% | 130,00 |
| 03.11.2025 | 19,16 | 19,17 | 18,99 | 18,99 | 0,08% | 490,00 |
| 31.10.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,78% | 28,00 |
| 29.10.2025 | 19,20 | 19,20 | 19,12 | 19,13 | -0,36% | 2.298,00 |
| 28.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,90% | 80,00 |
| 27.10.2025 | 19,17 | 19,37 | 19,17 | 19,37 | 2,00% | 1.038,00 |
| 24.10.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,71% | 792,00 |
| 23.10.2025 | 19,33 | 19,33 | 19,13 | 19,13 | 0,00% | 22,00 |
| 22.10.2025 | 19,21 | 19,21 | 19,13 | 19,13 | -0,55% | 84,00 |
| 20.10.2025 | 18,94 | 19,26 | 18,94 | 19,23 | 3,55% | 740,00 |
| 17.10.2025 | 18,39 | 18,57 | 18,39 | 18,57 | 0,79% | 274,00 |
| 16.10.2025 | 18,53 | 18,53 | 18,43 | 18,43 | -0,73% | 372,00 |
| 15.10.2025 | 18,43 | 18,56 | 18,43 | 18,56 | -0,96% | 214,00 |
| 14.10.2025 | 18,93 | 18,93 | 18,74 | 18,74 | 2,24% | 296,00 |
| 13.10.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -6,86% | 2,00 |
| 09.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,38% | 8,00 |
| 08.10.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,97% | 34,00 |
| 07.10.2025 | 20,51 | 20,57 | 20,51 | 20,57 | 1,61% | 8,00 |
| 06.10.2025 | 20,05 | 20,24 | 20,05 | 20,24 | 2,69% | 340,00 |
| 03.10.2025 | 19,74 | 19,74 | 19,71 | 19,71 | 1,60% | 32,00 |
| 01.10.2025 | 19,76 | 19,97 | 19,40 | 19,40 | -1,77% | 2.176,00 |
| 26.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,28% | 64,00 |
| 25.09.2025 | 19,78 | 19,78 | 19,50 | 19,50 | -1,71% | 860,00 |
| 24.09.2025 | 19,80 | 19,84 | 19,80 | 19,84 | -2,58% | 62,00 |
| 23.09.2025 | 20,16 | 20,37 | 20,16 | 20,37 | 0,42% | 236,00 |
| 22.09.2025 | 20,17 | 20,28 | 20,17 | 20,28 | 0,45% | 6,00 |
| 19.09.2025 | 20,21 | 20,21 | 20,19 | 20,19 | 0,37% | 14,00 |
| 18.09.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,16% | 62,00 |
| 17.09.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -0,15% | 12,00 |
| 16.09.2025 | 20,04 | 20,04 | 19,92 | 19,92 | 0,03% | 254,00 |
| 15.09.2025 | 20,05 | 20,05 | 19,91 | 19,91 | -0,45% | 568,00 |
| 12.09.2025 | 20,08 | 20,08 | 20,00 | 20,00 | -0,15% | 3.000,00 |
| 11.09.2025 | 20,03 | 20,03 | 20,03 | 20,03 | -1,21% | 4,00 |
| 10.09.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -0,15% | 70,00 |
| 09.09.2025 | 20,22 | 20,31 | 20,22 | 20,31 | -0,20% | 26,00 |
| 08.09.2025 | 20,32 | 20,35 | 20,27 | 20,35 | 2,62% | 12,00 |
| 04.09.2025 | 19,67 | 19,83 | 19,67 | 19,83 | 0,48% | 208,00 |
| 03.09.2025 | 19,69 | 19,73 | 19,69 | 19,73 | 1,78% | 434,00 |
| 02.09.2025 | 19,55 | 19,67 | 19,39 | 19,39 | -0,03% | 450,00 |
| 01.09.2025 | 19,54 | 19,54 | 19,39 | 19,39 | 0,44% | 20,00 |
| 29.08.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -0,21% | 60,00 |
| 27.08.2025 | 19,49 | 19,49 | 19,15 | 19,35 | -0,74% | 1.704,00 |
| 26.08.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,92% | 2,00 |
| 25.08.2025 | 19,59 | 19,67 | 19,59 | 19,67 | 2,10% | 246,00 |
| 22.08.2025 | 19,40 | 19,40 | 19,27 | 19,27 | -0,28% | 1.120,00 |
| 21.08.2025 | 19,37 | 19,37 | 19,32 | 19,32 | -0,05% | 432,00 |
| 20.08.2025 | 19,32 | 19,33 | 19,32 | 19,33 | 0,42% | 616,00 |
| 19.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,29% | 620,00 |
| 18.08.2025 | 19,25 | 19,25 | 19,18 | 19,20 | 0,16% | 520,00 |
| 15.08.2025 | 19,20 | 19,20 | 19,17 | 19,17 | 0,13% | 16,00 |
| 14.08.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 0,29% | 130,00 |
| 13.08.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,65% | 402,00 |
| 12.08.2025 | 19,03 | 19,23 | 19,03 | 19,21 | 3,17% | 7.438,00 |
| 11.08.2025 | 18,62 | 18,85 | 18,40 | 18,62 | -1,25% | 13.746,00 |
| 08.08.2025 | 19,22 | 19,33 | 18,86 | 18,86 | 3,12% | 590,00 |
| 07.08.2025 | 18,23 | 18,29 | 18,23 | 18,29 | 0,19% | 12,00 |
| 06.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,73% | 110,00 |
| 05.08.2025 | 18,20 | 18,20 | 17,94 | 17,94 | -0,25% | 162,00 |
| 04.08.2025 | 18,07 | 18,07 | 17,99 | 17,99 | 2,04% | 8,00 |
| 01.08.2025 | 18,03 | 18,03 | 17,63 | 17,63 | -2,38% | 12,00 |
| 30.07.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 2,15% | 200,00 |
| 29.07.2025 | 17,90 | 17,90 | 17,45 | 17,68 | -1,45% | 3.400,00 |
| 25.07.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,86% | 2,00 |