19,958€
-1,78%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,75 | 19,98 | 19,64 | 19,95 | -1,81% | 2.071,00 |
| 27.02.2026 | 20,70 | 20,70 | 20,26 | 20,32 | 1,16% | 960,00 |
| 26.02.2026 | 20,23 | 20,33 | 19,99 | 20,09 | -1,58% | 497,00 |
| 25.02.2026 | 20,31 | 20,49 | 20,28 | 20,41 | 0,91% | 522,00 |
| 24.02.2026 | 20,10 | 20,27 | 19,97 | 20,23 | 1,85% | - |
| 23.02.2026 | 19,93 | 19,93 | 19,73 | 19,86 | -0,28% | 6,00 |
| 20.02.2026 | 19,85 | 19,94 | 19,73 | 19,91 | -0,57% | - |
| 19.02.2026 | 20,13 | 20,15 | 19,89 | 20,03 | 0,92% | 420,00 |
| 18.02.2026 | 20,12 | 20,19 | 19,83 | 19,85 | -0,29% | 652,00 |
| 17.02.2026 | 19,81 | 20,02 | 19,72 | 19,90 | 0,80% | 28,00 |
| 16.02.2026 | 19,64 | 19,88 | 19,60 | 19,75 | -6,69% | 273,00 |
| 13.02.2026 | 21,03 | 21,30 | 20,98 | 21,16 | 4,11% | - |
| 12.02.2026 | 20,57 | 20,75 | 20,25 | 20,33 | -0,93% | 1.609,00 |
| 11.02.2026 | 20,31 | 20,60 | 20,19 | 20,52 | 1,36% | 3.429,00 |
| 10.02.2026 | 20,33 | 20,46 | 20,00 | 20,24 | -1,15% | 2.195,00 |
| 09.02.2026 | 20,21 | 20,52 | 19,95 | 20,48 | -0,78% | 3.920,00 |
| 06.02.2026 | 20,13 | 20,65 | 20,04 | 20,64 | 4,65% | 644,00 |
| 05.02.2026 | 19,79 | 19,85 | 19,62 | 19,72 | 1,58% | 1,00 |
| 04.02.2026 | 19,63 | 19,85 | 19,39 | 19,41 | 2,63% | 252,00 |
| 03.02.2026 | 19,25 | 19,33 | 18,72 | 18,91 | -1,86% | 504,00 |
| 02.02.2026 | 18,93 | 19,32 | 18,92 | 19,27 | 2,07% | 257,00 |
| 30.01.2026 | 18,87 | 19,00 | 18,79 | 18,88 | 0,99% | 6,00 |
| 29.01.2026 | 18,83 | 18,89 | 18,52 | 18,70 | -1,86% | 576,00 |
| 28.01.2026 | 19,04 | 19,11 | 18,82 | 19,05 | 0,14% | 100,00 |
| 27.01.2026 | 19,07 | 19,13 | 18,86 | 19,02 | 0,62% | 52,00 |
| 26.01.2026 | 19,07 | 19,11 | 18,85 | 18,91 | -0,43% | 43,00 |
| 23.01.2026 | 18,95 | 19,09 | 18,85 | 18,99 | -0,93% | 468,00 |
| 22.01.2026 | 19,13 | 19,32 | 19,07 | 19,17 | 0,34% | 384,00 |
| 21.01.2026 | 18,88 | 19,17 | 18,79 | 19,10 | 3,01% | 95,00 |
| 20.01.2026 | 18,83 | 18,83 | 18,49 | 18,54 | -2,18% | - |
| 19.01.2026 | 19,05 | 19,08 | 18,94 | 18,96 | -1,44% | 46,00 |
| 16.01.2026 | 19,28 | 19,31 | 19,16 | 19,23 | 1,32% | - |
| 15.01.2026 | 19,01 | 19,14 | 18,96 | 18,98 | 0,17% | - |
| 14.01.2026 | 18,84 | 19,22 | 18,83 | 18,95 | -0,24% | 530,00 |
| 13.01.2026 | 19,09 | 19,09 | 18,84 | 19,00 | -2,24% | 1.473,00 |
| 12.01.2026 | 19,43 | 19,44 | 19,42 | 19,43 | -0,33% | - |
| 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 |