37,195€
1,14%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,22 | 37,47 | 36,91 | 37,19 | 1,11% | - |
| 15.10.2025 | 36,79 | 37,05 | 36,25 | 36,78 | -1,24% | 98,00 |
| 14.10.2025 | 37,46 | 37,75 | 37,21 | 37,24 | 0,55% | 148,00 |
| 13.10.2025 | 36,96 | 37,05 | 36,86 | 37,03 | -0,13% | - |
| 10.10.2025 | 38,61 | 38,67 | 36,94 | 37,08 | -6,07% | - |
| 09.10.2025 | 39,39 | 39,67 | 39,14 | 39,48 | -1,00% | 4,00 |
| 08.10.2025 | 39,99 | 40,02 | 39,72 | 39,88 | -1,64% | 17,00 |
| 07.10.2025 | 40,52 | 41,13 | 40,50 | 40,54 | 0,93% | 4,00 |
| 06.10.2025 | 40,26 | 40,69 | 39,85 | 40,17 | 1,36% | 170,00 |
| 03.10.2025 | 39,70 | 39,81 | 39,20 | 39,63 | 0,63% | 16,00 |
| 02.10.2025 | 39,43 | 39,49 | 39,24 | 39,38 | -0,93% | - |
| 01.10.2025 | 39,52 | 39,82 | 39,17 | 39,75 | 1,64% | 53,00 |
| 30.09.2025 | 39,28 | 39,48 | 38,93 | 39,11 | -0,91% | - |
| 29.09.2025 | 39,23 | 39,57 | 38,93 | 39,47 | -0,19% | - |
| 26.09.2025 | 39,75 | 39,91 | 39,39 | 39,54 | 0,65% | 32,00 |
| 25.09.2025 | 39,75 | 39,88 | 39,02 | 39,29 | -0,54% | 180,00 |
| 24.09.2025 | 39,73 | 40,11 | 39,40 | 39,50 | -2,63% | - |
| 23.09.2025 | 40,53 | 40,59 | 40,52 | 40,57 | 0,28% | - |
| 22.09.2025 | 40,63 | 40,64 | 40,22 | 40,45 | 0,67% | 3,00 |
| 19.09.2025 | 40,45 | 40,65 | 40,17 | 40,18 | -0,84% | 7,00 |
| 18.09.2025 | 40,20 | 40,66 | 40,17 | 40,52 | 1,29% | 31,00 |
| 17.09.2025 | 39,98 | 40,07 | 39,76 | 40,01 | 1,25% | 6,00 |
| 16.09.2025 | 40,34 | 40,38 | 39,51 | 39,51 | -0,94% | 127,00 |
| 15.09.2025 | 39,92 | 39,94 | 39,89 | 39,89 | -1,46% | - |
| 12.09.2025 | 40,54 | 40,55 | 40,46 | 40,48 | 0,09% | - |
| 11.09.2025 | 40,33 | 40,50 | 40,21 | 40,44 | 0,24% | - |
| 10.09.2025 | 40,34 | 40,41 | 40,07 | 40,35 | -0,26% | - |
| 09.09.2025 | 40,48 | 40,68 | 40,10 | 40,45 | -0,42% | - |
| 08.09.2025 | 40,40 | 40,66 | 40,23 | 40,62 | 0,89% | - |
| 05.09.2025 | 40,39 | 40,55 | 40,03 | 40,26 | 1,69% | - |
| 04.09.2025 | 39,49 | 39,94 | 39,32 | 39,59 | -0,34% | 79,00 |
| 03.09.2025 | 39,17 | 39,74 | 39,17 | 39,73 | 1,51% | 217,00 |
| 02.09.2025 | 39,26 | 39,32 | 38,77 | 39,14 | 0,54% | 225,00 |
| 01.09.2025 | 38,90 | 38,96 | 38,65 | 38,93 | 1,50% | 10,00 |
| 29.08.2025 | 39,17 | 40,08 | 38,34 | 38,35 | -1,89% | - |
| 28.08.2025 | 39,11 | 39,26 | 38,94 | 39,09 | 1,07% | - |
| 27.08.2025 | 38,94 | 38,97 | 38,15 | 38,68 | -1,90% | 500,00 |
| 26.08.2025 | 39,21 | 39,44 | 39,12 | 39,43 | 0,69% | - |
| 25.08.2025 | 39,22 | 39,34 | 39,05 | 39,16 | 1,46% | 123,00 |
| 22.08.2025 | 38,80 | 39,16 | 38,53 | 38,59 | 0,29% | 560,00 |
| 21.08.2025 | 38,87 | 38,95 | 38,39 | 38,48 | -0,16% | 216,00 |
| 20.08.2025 | 38,77 | 38,82 | 38,34 | 38,54 | 0,26% | 308,00 |
| 19.08.2025 | 38,67 | 38,68 | 38,35 | 38,44 | 0,05% | - |
| 18.08.2025 | 38,41 | 38,47 | 38,35 | 38,42 | 0,69% | 260,00 |
| 15.08.2025 | 38,23 | 38,32 | 38,05 | 38,16 | 0,25% | - |
| 14.08.2025 | 37,93 | 38,28 | 37,92 | 38,06 | -0,31% | 65,00 |
| 13.08.2025 | 37,95 | 38,38 | 37,94 | 38,18 | 1,94% | 201,00 |
| 12.08.2025 | 38,31 | 38,41 | 37,45 | 37,46 | 0,25% | 3.642,00 |
| 11.08.2025 | 37,27 | 37,69 | 36,80 | 37,36 | 0,17% | 6.573,00 |
| 08.08.2025 | 38,07 | 38,65 | 37,28 | 37,30 | 2,59% | 205,00 |
| 07.08.2025 | 36,21 | 36,57 | 36,02 | 36,36 | 0,07% | 6,00 |
| 06.08.2025 | 36,56 | 36,58 | 36,21 | 36,33 | 0,67% | - |
| 05.08.2025 | 36,55 | 36,60 | 35,88 | 36,09 | -0,50% | 81,00 |
| 04.08.2025 | 36,07 | 36,36 | 35,97 | 36,27 | 1,90% | 4,00 |
| 01.08.2025 | 36,10 | 36,24 | 35,29 | 35,60 | 0,74% | 4,00 |
| 31.07.2025 | 36,01 | 36,06 | 35,16 | 35,34 | -1,77% | - |
| 30.07.2025 | 35,89 | 36,11 | 35,89 | 35,97 | 2,73% | 100,00 |
| 29.07.2025 | 35,76 | 36,07 | 34,90 | 35,02 | -2,37% | 1.400,00 |
| 28.07.2025 | 35,92 | 35,98 | 35,75 | 35,87 | -0,19% | - |
| 25.07.2025 | 36,19 | 36,25 | 35,87 | 35,94 | -0,98% | 1,00 |
| 24.07.2025 | 36,73 | 36,76 | 36,28 | 36,29 | 1,90% | - |
| 23.07.2025 | 35,31 | 35,69 | 35,22 | 35,62 | 2,11% | - |
| 22.07.2025 | 34,77 | 35,02 | 34,75 | 34,88 | 0,63% | 143,00 |
| 21.07.2025 | 34,62 | 34,72 | 34,61 | 34,66 | 0,35% | - |
| 18.07.2025 | 34,74 | 34,75 | 34,48 | 34,54 | -1,48% | - |
| 17.07.2025 | 35,03 | 35,09 | 34,91 | 35,06 | 0,96% | 50,00 |
| 16.07.2025 | 34,73 | 34,81 | 34,42 | 34,73 | 0,16% | 83,00 |
| 15.07.2025 | 34,78 | 34,89 | 34,65 | 34,67 | -1,03% | 14,00 |
| 14.07.2025 | 35,16 | 35,19 | 34,91 | 35,03 | -0,16% | 1,00 |
| 11.07.2025 | 35,33 | 35,38 | 34,98 | 35,09 | -0,01% | - |
| 10.07.2025 | 34,86 | 35,12 | 34,83 | 35,09 | -0,79% | 50,00 |
| 09.07.2025 | 35,12 | 35,38 | 35,12 | 35,37 | 0,88% | - |
| 08.07.2025 | 34,96 | 35,13 | 34,92 | 35,06 | -1,50% | - |
| 07.07.2025 | 34,78 | 35,60 | 34,70 | 35,60 | 1,11% | 115,00 |
| 04.07.2025 | 35,36 | 35,47 | 35,17 | 35,21 | -1,76% | 7,00 |
| 03.07.2025 | 35,54 | 35,86 | 35,36 | 35,84 | 1,07% | - |
| 02.07.2025 | 35,46 | 35,55 | 35,31 | 35,46 | 1,77% | 1,00 |
| 01.07.2025 | 35,09 | 35,29 | 34,84 | 34,84 | 0,52% | 4,00 |
| 30.06.2025 | 34,84 | 35,01 | 34,57 | 34,66 | -1,18% | 236,00 |
| 27.06.2025 | 34,80 | 35,16 | 34,79 | 35,08 | -0,14% | - |
| 26.06.2025 | 35,01 | 35,15 | 34,66 | 35,13 | 0,75% | - |
| 25.06.2025 | 35,13 | 35,18 | 34,86 | 34,87 | -1,65% | 143,00 |
| 24.06.2025 | 35,20 | 35,53 | 35,06 | 35,45 | 0,21% | - |
| 23.06.2025 | 35,04 | 35,40 | 35,01 | 35,38 | -0,31% | 76,00 |
| 20.06.2025 | 35,86 | 36,27 | 35,19 | 35,49 | -1,81% | - |
| 19.06.2025 | 36,36 | 36,82 | 36,14 | 36,14 | -0,14% | - |
| 18.06.2025 | 36,23 | 36,38 | 36,11 | 36,19 | 1,03% | - |
| 17.06.2025 | 35,92 | 35,99 | 35,72 | 35,82 | -0,03% | - |
| 16.06.2025 | 35,86 | 36,02 | 35,75 | 35,83 | -0,13% | - |
| 13.06.2025 | 35,89 | 36,16 | 35,86 | 35,88 | -1,08% | 2,00 |
| 12.06.2025 | 36,43 | 36,74 | 35,94 | 36,27 | 0,12% | 734,00 |
| 11.06.2025 | 36,22 | 36,74 | 36,15 | 36,22 | -0,07% | 1.053,00 |
| 10.06.2025 | 36,24 | 36,27 | 35,67 | 36,25 | 1,81% | 148,00 |
| 09.06.2025 | 36,00 | 36,41 | 35,60 | 35,60 | -1,74% | 163,00 |
| 06.06.2025 | 36,18 | 36,36 | 36,03 | 36,23 | 1,78% | 35,00 |
| 05.06.2025 | 35,84 | 35,93 | 35,48 | 35,60 | -1,59% | 100,00 |
| 04.06.2025 | 36,35 | 36,36 | 35,97 | 36,17 | -2,02% | 105,00 |
| 03.06.2025 | 36,48 | 37,35 | 36,44 | 36,92 | -0,85% | 1.138,00 |
| 02.06.2025 | 36,87 | 37,24 | 36,03 | 37,23 | -2,12% | 742,00 |
| 30.05.2025 | 38,13 | 38,23 | 37,71 | 38,04 | 1,10% | 320,00 |