19,005€
0,58%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 19,07 | 19,13 | 18,94 | 19,00 | 1,43% | 7,00 |
| 02.07.2026 | 18,94 | 19,28 | 18,58 | 18,74 | 2,73% | 705,00 |
| 01.07.2026 | 18,32 | 18,46 | 17,90 | 18,24 | -1,33% | 340,00 |
| 30.06.2026 | 18,43 | 18,59 | 18,23 | 18,48 | -0,67% | 411,00 |
| 29.06.2026 | 18,46 | 18,79 | 18,33 | 18,61 | -1,27% | 655,00 |
| 26.06.2026 | 18,75 | 19,02 | 18,60 | 18,85 | 2,85% | 525,00 |
| 25.06.2026 | 18,66 | 18,79 | 18,30 | 18,33 | 0,12% | 420,00 |
| 24.06.2026 | 18,30 | 18,51 | 18,23 | 18,30 | -1,07% | 2,00 |
| 23.06.2026 | 18,43 | 18,59 | 18,22 | 18,50 | -0,47% | 439,00 |
| 22.06.2026 | 18,55 | 18,76 | 18,44 | 18,59 | -0,39% | 1.156,00 |
| 19.06.2026 | 18,47 | 18,74 | 18,47 | 18,66 | -1,26% | 4,00 |
| 18.06.2026 | 18,70 | 18,99 | 18,56 | 18,90 | -0,70% | 505,00 |
| 17.06.2026 | 18,83 | 19,35 | 18,80 | 19,03 | 1,94% | 1.058,00 |
| 16.06.2026 | 18,75 | 18,93 | 18,47 | 18,67 | -2,55% | 732,00 |
| 15.06.2026 | 18,95 | 19,24 | 18,82 | 19,16 | 2,96% | 1.116,00 |
| 12.06.2026 | 18,34 | 18,63 | 18,20 | 18,61 | 0,34% | 20,00 |
| 11.06.2026 | 18,02 | 18,56 | 18,01 | 18,54 | 1,26% | 544,00 |
| 10.06.2026 | 18,39 | 18,62 | 18,13 | 18,31 | 0,16% | 275,00 |
| 09.06.2026 | 18,54 | 18,74 | 17,93 | 18,28 | -3,94% | - |
| 08.06.2026 | 18,42 | 19,12 | 18,41 | 19,03 | 7,54% | 224,00 |
| 05.06.2026 | 18,22 | 18,38 | 17,64 | 17,70 | -3,50% | 157,00 |
| 04.06.2026 | 18,44 | 18,45 | 17,82 | 18,34 | -0,91% | 195,00 |
| 03.06.2026 | 18,71 | 18,71 | 18,39 | 18,51 | -0,07% | 17,00 |
| 02.06.2026 | 18,31 | 18,74 | 18,20 | 18,52 | 0,04% | 760,00 |
| 01.06.2026 | 18,40 | 18,67 | 18,25 | 18,51 | -1,28% | 1.239,00 |
| 29.05.2026 | 18,58 | 18,79 | 18,52 | 18,75 | 0,35% | 844,00 |
| 28.05.2026 | 18,29 | 18,72 | 18,26 | 18,69 | 3,56% | 282,00 |
| 27.05.2026 | 18,16 | 18,23 | 18,01 | 18,05 | -1,72% | 336,00 |
| 26.05.2026 | 18,28 | 18,48 | 18,15 | 18,36 | 0,41% | 307,00 |
| 25.05.2026 | 18,16 | 18,45 | 17,74 | 18,29 | 1,46% | 551,00 |
| 22.05.2026 | 17,95 | 18,04 | 17,74 | 18,02 | -0,32% | 52,00 |
| 21.05.2026 | 18,13 | 18,18 | 17,81 | 18,08 | -0,51% | 1,00 |
| 20.05.2026 | 18,01 | 18,33 | 17,94 | 18,17 | -1,05% | 10,00 |
| 19.05.2026 | 18,24 | 18,55 | 18,20 | 18,37 | 2,31% | 1.500,00 |
| 18.05.2026 | 18,01 | 18,23 | 17,92 | 17,95 | -2,27% | 311,00 |
| 15.05.2026 | 18,19 | 18,58 | 18,18 | 18,37 | -1,33% | 639,00 |
| 14.05.2026 | 18,57 | 18,65 | 18,47 | 18,62 | 2,66% | - |
| 13.05.2026 | 17,84 | 18,14 | 17,76 | 18,13 | 2,23% | 81,00 |
| 12.05.2026 | 17,74 | 17,77 | 17,44 | 17,74 | -1,53% | 140,00 |
| 11.05.2026 | 17,90 | 18,14 | 17,82 | 18,01 | -0,07% | 374,00 |
| 08.05.2026 | 17,90 | 18,13 | 17,80 | 18,03 | 1,64% | 26,00 |
| 07.05.2026 | 18,07 | 18,08 | 17,41 | 17,74 | -0,32% | 120,00 |
| 06.05.2026 | 17,82 | 18,07 | 17,54 | 17,79 | 0,48% | 226,00 |
| 05.05.2026 | 17,80 | 18,01 | 17,51 | 17,71 | -0,39% | 10,00 |
| 04.05.2026 | 17,77 | 18,03 | 17,50 | 17,78 | -0,60% | 191,00 |
| 30.04.2026 | 17,42 | 17,90 | 17,34 | 17,89 | 1,20% | 667,00 |
| 29.04.2026 | 17,71 | 17,81 | 17,63 | 17,67 | -0,14% | 45,00 |
| 28.04.2026 | 17,79 | 17,82 | 17,45 | 17,70 | 0,80% | 347,00 |
| 27.04.2026 | 17,68 | 17,69 | 17,47 | 17,56 | -0,30% | 95,00 |
| 24.04.2026 | 17,65 | 17,66 | 17,47 | 17,61 | -0,68% | 581,00 |
| 23.04.2026 | 17,76 | 17,87 | 17,56 | 17,73 | -2,31% | 211,00 |
| 22.04.2026 | 18,08 | 18,25 | 18,01 | 18,15 | 0,55% | 11,00 |
| 21.04.2026 | 18,29 | 18,37 | 18,02 | 18,05 | -2,92% | 275,00 |
| 20.04.2026 | 18,26 | 18,61 | 18,23 | 18,59 | 1,11% | 1.904,00 |
| 17.04.2026 | 18,01 | 18,45 | 17,91 | 18,39 | 0,64% | 306,00 |
| 16.04.2026 | 18,23 | 18,37 | 18,06 | 18,27 | -0,27% | 755,00 |
| 15.04.2026 | 18,19 | 18,36 | 18,19 | 18,32 | -0,08% | 198,00 |
| 14.04.2026 | 18,08 | 18,41 | 18,07 | 18,34 | -0,41% | 397,00 |
| 13.04.2026 | 18,09 | 18,41 | 18,08 | 18,41 | -0,69% | 270,00 |
| 10.04.2026 | 18,39 | 18,58 | 18,37 | 18,54 | -0,19% | - |
| 09.04.2026 | 18,60 | 18,92 | 18,24 | 18,57 | -1,63% | 802,00 |
| 08.04.2026 | 18,79 | 19,10 | 18,67 | 18,88 | 4,54% | 5,00 |
| 07.04.2026 | 18,08 | 18,34 | 17,87 | 18,06 | -1,18% | 10,00 |
| 02.04.2026 | 18,01 | 18,38 | 17,90 | 18,28 | -0,75% | 26,00 |
| 01.04.2026 | 18,30 | 18,69 | 18,09 | 18,41 | 0,04% | 84,00 |
| 31.03.2026 | 18,00 | 18,41 | 17,75 | 18,41 | 4,53% | 33,00 |
| 30.03.2026 | 17,74 | 18,22 | 17,59 | 17,61 | -0,69% | 487,00 |
| 27.03.2026 | 17,97 | 18,04 | 17,69 | 17,73 | -1,54% | 700,00 |
| 26.03.2026 | 17,92 | 18,13 | 17,80 | 18,01 | 0,42% | 2.563,00 |
| 25.03.2026 | 18,13 | 18,32 | 17,91 | 17,93 | -1,16% | 619,00 |
| 24.03.2026 | 17,91 | 18,21 | 17,75 | 18,14 | 0,76% | - |
| 23.03.2026 | 17,55 | 18,61 | 17,43 | 18,01 | 0,08% | 834,00 |
| 20.03.2026 | 18,03 | 18,04 | 17,99 | 17,99 | -0,50% | - |
| 19.03.2026 | 17,84 | 18,10 | 17,53 | 18,08 | 1,53% | 1.729,00 |
| 18.03.2026 | 18,24 | 18,25 | 17,76 | 17,81 | -1,38% | 310,00 |
| 17.03.2026 | 17,97 | 18,19 | 17,96 | 18,06 | -1,20% | 1.466,00 |
| 16.03.2026 | 18,18 | 18,40 | 18,01 | 18,28 | -0,65% | 143,00 |
| 13.03.2026 | 18,21 | 18,58 | 18,07 | 18,40 | 0,07% | 551,00 |
| 12.03.2026 | 18,66 | 18,74 | 18,32 | 18,39 | -1,95% | 208,00 |
| 11.03.2026 | 18,83 | 18,87 | 18,52 | 18,75 | 1,13% | 300,00 |
| 10.03.2026 | 18,69 | 18,90 | 18,42 | 18,54 | -2,89% | 268,00 |
| 09.03.2026 | 18,37 | 19,19 | 18,28 | 19,09 | 1,85% | 6,00 |
| 06.03.2026 | 18,97 | 19,07 | 18,58 | 18,75 | -0,48% | 10,00 |
| 05.03.2026 | 19,21 | 19,41 | 18,64 | 18,84 | -4,96% | 473,00 |
| 04.03.2026 | 19,07 | 19,84 | 19,06 | 19,82 | 2,39% | 581,00 |
| 03.03.2026 | 19,43 | 19,44 | 18,71 | 19,36 | -3,08% | 911,00 |
| 02.03.2026 | 19,75 | 19,99 | 19,64 | 19,97 | -1,72% | 2.090,00 |
| 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 |