33,465€
0,45%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 33,02 | 33,36 | 32,98 | 33,19 | 0,79% | 15,00 |
| 14.11.2024 | 32,92 | 33,05 | 32,82 | 32,93 | 1,29% | - |
| 13.11.2024 | 33,02 | 33,21 | 32,32 | 32,51 | -2,00% | 16,00 |
| 12.11.2024 | 33,92 | 33,93 | 32,41 | 33,17 | 2,68% | 701,00 |
| 11.11.2024 | 33,14 | 33,30 | 32,31 | 32,31 | 0,25% | 191,00 |
| 08.11.2024 | 32,65 | 32,84 | 32,21 | 32,23 | -3,36% | - |
| 07.11.2024 | 33,48 | 33,59 | 33,30 | 33,35 | 0,33% | 4,00 |
| 06.11.2024 | 33,56 | 33,63 | 33,23 | 33,24 | 2,51% | 30,00 |
| 05.11.2024 | 32,88 | 33,04 | 32,33 | 32,42 | -2,08% | 155,00 |
| 04.11.2024 | 33,26 | 33,45 | 33,02 | 33,11 | -0,17% | 3,00 |
| 01.11.2024 | 32,75 | 33,32 | 32,72 | 33,17 | 2,11% | 9,00 |
| 31.10.2024 | 32,97 | 32,97 | 32,34 | 32,48 | -0,92% | 18,00 |
| 30.10.2024 | 33,25 | 33,33 | 32,77 | 32,78 | -2,37% | 192,00 |
| 29.10.2024 | 33,48 | 33,63 | 33,31 | 33,58 | -0,49% | 10,00 |
| 28.10.2024 | 33,27 | 33,81 | 32,70 | 33,74 | 0,60% | 294,00 |
| 25.10.2024 | 33,32 | 33,81 | 33,31 | 33,54 | 0,18% | 367,00 |
| 24.10.2024 | 33,79 | 33,90 | 33,00 | 33,48 | -2,96% | 510,00 |
| 23.10.2024 | 34,27 | 34,54 | 33,94 | 34,50 | -0,68% | 43,00 |
| 22.10.2024 | 34,56 | 34,93 | 34,55 | 34,74 | -0,03% | 79,00 |
| 21.10.2024 | 34,76 | 34,91 | 34,59 | 34,75 | 0,56% | 184,00 |
| 18.10.2024 | 34,17 | 34,80 | 34,17 | 34,55 | -0,35% | 258,00 |
| 17.10.2024 | 34,56 | 34,99 | 34,56 | 34,67 | -0,39% | - |
| 16.10.2024 | 34,14 | 34,84 | 33,97 | 34,81 | 1,21% | 293,00 |
| 15.10.2024 | 34,46 | 34,57 | 33,39 | 34,39 | -2,30% | 1.810,00 |
| 14.10.2024 | 35,25 | 35,26 | 34,90 | 35,20 | -0,58% | 359,00 |
| 11.10.2024 | 34,62 | 35,41 | 34,38 | 35,41 | 1,27% | - |
| 10.10.2024 | 34,83 | 34,98 | 34,48 | 34,96 | 0,98% | 90,00 |
| 09.10.2024 | 34,38 | 34,63 | 34,29 | 34,62 | -0,99% | - |
| 08.10.2024 | 34,62 | 35,36 | 34,40 | 34,97 | 0,59% | 152,00 |
| 07.10.2024 | 35,14 | 35,23 | 34,62 | 34,76 | -1,88% | 24,00 |
| 04.10.2024 | 35,06 | 35,50 | 34,72 | 35,43 | 2,33% | 581,00 |
| 03.10.2024 | 34,71 | 34,78 | 34,42 | 34,62 | -1,79% | - |
| 02.10.2024 | 35,22 | 35,41 | 35,02 | 35,25 | 0,40% | 196,00 |
| 01.10.2024 | 35,10 | 35,56 | 34,78 | 35,11 | 1,50% | 792,00 |
| 30.09.2024 | 34,70 | 34,90 | 34,27 | 34,59 | 0,26% | 175,00 |
| 27.09.2024 | 34,91 | 35,05 | 33,93 | 34,50 | -1,79% | 341,00 |
| 26.09.2024 | 34,54 | 35,18 | 34,54 | 35,13 | 0,92% | 60,00 |
| 25.09.2024 | 34,66 | 34,87 | 34,59 | 34,81 | 0,56% | - |
| 24.09.2024 | 34,56 | 34,88 | 34,13 | 34,62 | -1,33% | 233,00 |
| 23.09.2024 | 34,47 | 35,11 | 34,47 | 35,08 | 1,64% | 6,00 |
| 20.09.2024 | 34,89 | 34,95 | 34,42 | 34,52 | 0,63% | - |
| 19.09.2024 | 34,20 | 34,66 | 34,13 | 34,30 | -0,06% | 146,00 |
| 18.09.2024 | 34,24 | 34,54 | 34,08 | 34,32 | 0,91% | 1,00 |
| 17.09.2024 | 33,69 | 34,15 | 33,63 | 34,01 | 0,41% | 1.930,00 |
| 16.09.2024 | 34,04 | 34,32 | 33,73 | 33,87 | -0,12% | 171,00 |
| 13.09.2024 | 34,00 | 34,50 | 33,82 | 33,91 | -1,58% | 587,00 |
| 12.09.2024 | 34,02 | 34,52 | 33,90 | 34,46 | 0,03% | 250,00 |
| 11.09.2024 | 34,07 | 34,55 | 34,00 | 34,45 | 1,32% | 146,00 |
| 10.09.2024 | 33,99 | 34,18 | 33,50 | 34,00 | -1,45% | 1.351,00 |
| 09.09.2024 | 34,35 | 34,70 | 34,28 | 34,50 | 2,16% | 3,00 |
| 06.09.2024 | 34,36 | 34,53 | 33,68 | 33,77 | -2,43% | 20,00 |
| 05.09.2024 | 34,38 | 34,70 | 34,22 | 34,61 | 2,28% | 103,00 |
| 04.09.2024 | 33,81 | 34,08 | 33,62 | 33,84 | -1,83% | 186,00 |
| 03.09.2024 | 34,76 | 35,02 | 34,34 | 34,47 | -1,47% | 476,00 |
| 02.09.2024 | 35,04 | 35,15 | 34,90 | 34,98 | -1,12% | 16,00 |
| 30.08.2024 | 35,36 | 35,56 | 35,28 | 35,38 | 0,87% | 100,00 |
| 29.08.2024 | 35,03 | 35,54 | 34,99 | 35,07 | -0,75% | - |
| 28.08.2024 | 35,50 | 35,76 | 35,20 | 35,34 | 0,83% | 3,00 |
| 27.08.2024 | 34,94 | 35,13 | 34,77 | 35,05 | -0,44% | 1,00 |
| 26.08.2024 | 35,03 | 35,31 | 34,97 | 35,20 | -1,94% | - |
| 23.08.2024 | 35,79 | 36,01 | 35,61 | 35,90 | 1,23% | 4,00 |
| 22.08.2024 | 35,70 | 35,98 | 35,44 | 35,46 | -2,13% | 100,00 |
| 21.08.2024 | 36,23 | 36,50 | 36,02 | 36,23 | 0,50% | 109,00 |
| 20.08.2024 | 36,22 | 36,38 | 36,00 | 36,05 | 0,46% | - |
| 19.08.2024 | 35,84 | 35,91 | 35,62 | 35,89 | 0,34% | - |
| 16.08.2024 | 36,03 | 36,03 | 35,54 | 35,77 | -1,65% | - |
| 15.08.2024 | 35,99 | 36,65 | 35,82 | 36,37 | 2,67% | 149,00 |
| 14.08.2024 | 35,67 | 35,72 | 35,06 | 35,42 | 0,67% | 3,00 |
| 13.08.2024 | 34,93 | 35,23 | 34,67 | 35,19 | 0,82% | - |
| 12.08.2024 | 35,17 | 35,19 | 34,71 | 34,90 | -0,17% | 198,00 |
| 09.08.2024 | 34,81 | 35,23 | 34,68 | 34,96 | -2,41% | - |
| 08.08.2024 | 35,50 | 36,10 | 35,10 | 35,83 | 1,62% | 17,00 |
| 07.08.2024 | 35,18 | 35,70 | 34,60 | 35,26 | -1,09% | 554,00 |
| 06.08.2024 | 35,95 | 36,04 | 34,82 | 35,65 | 4,93% | 75,00 |
| 05.08.2024 | 32,16 | 34,36 | 31,79 | 33,97 | -3,29% | 253,00 |
| 02.08.2024 | 35,62 | 35,67 | 34,26 | 35,13 | -1,32% | 24,00 |
| 01.08.2024 | 36,86 | 36,91 | 35,60 | 35,60 | -5,67% | 284,00 |
| 31.07.2024 | 37,42 | 37,83 | 37,36 | 37,74 | 2,86% | 10,00 |
| 30.07.2024 | 36,67 | 36,96 | 36,48 | 36,69 | -0,16% | 16,00 |
| 29.07.2024 | 36,93 | 37,00 | 36,63 | 36,75 | -0,33% | 13,00 |
| 26.07.2024 | 36,32 | 36,88 | 36,31 | 36,87 | 2,29% | - |
| 25.07.2024 | 36,42 | 36,49 | 35,80 | 36,04 | 1,46% | - |
| 24.07.2024 | 35,99 | 36,17 | 35,36 | 35,52 | -2,19% | 532,00 |
| 23.07.2024 | 36,12 | 36,70 | 36,02 | 36,32 | 0,75% | 104,00 |
| 22.07.2024 | 35,73 | 36,13 | 35,67 | 36,05 | -0,74% | 1,00 |
| 19.07.2024 | 36,19 | 36,42 | 35,94 | 36,32 | 0,14% | 54,00 |
| 18.07.2024 | 36,53 | 36,80 | 36,13 | 36,27 | 0,93% | 5,00 |
| 17.07.2024 | 36,28 | 36,30 | 35,69 | 35,93 | 0,13% | 179,00 |
| 16.07.2024 | 35,60 | 35,91 | 35,42 | 35,89 | -0,87% | 1,00 |
| 15.07.2024 | 36,20 | 36,42 | 36,10 | 36,20 | 0,04% | 17,00 |
| 12.07.2024 | 36,05 | 36,42 | 35,89 | 36,19 | 0,44% | - |
| 11.07.2024 | 36,09 | 36,53 | 35,98 | 36,03 | -0,29% | - |
| 10.07.2024 | 35,71 | 36,22 | 35,70 | 36,13 | 1,80% | 59,00 |
| 09.07.2024 | 35,33 | 35,61 | 35,19 | 35,49 | -0,70% | 156,00 |
| 08.07.2024 | 35,92 | 36,19 | 35,60 | 35,74 | -1,38% | 257,00 |