18,043€
2,51%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 18,07 | 18,08 | 17,74 | 18,03 | 2,46% | - |
| 22.05.2026 | 17,63 | 17,63 | 17,60 | 17,60 | -1,01% | - |
| 21.05.2026 | 17,79 | 18,27 | 17,78 | 17,78 | -0,11% | 200,00 |
| 20.05.2026 | 17,67 | 17,80 | 17,67 | 17,80 | -0,42% | - |
| 19.05.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 0,53% | - |
| 18.05.2026 | 17,67 | 17,78 | 17,67 | 17,78 | -1,44% | - |
| 15.05.2026 | 17,86 | 18,04 | 17,86 | 18,04 | -0,91% | - |
| 14.05.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 3,97% | - |
| 13.05.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,52% | - |
| 12.05.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,47% | - |
| 11.05.2026 | 17,55 | 18,18 | 17,55 | 17,68 | -0,06% | 280,00 |
| 08.05.2026 | 17,57 | 17,69 | 17,57 | 17,69 | -0,25% | - |
| 07.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 2,37% | - |
| 06.05.2026 | 17,33 | 17,33 | 17,33 | 17,33 | 0,70% | - |
| 05.05.2026 | 17,30 | 17,30 | 17,21 | 17,21 | -0,49% | - |
| 04.05.2026 | 17,52 | 17,52 | 17,29 | 17,29 | -1,45% | - |
| 30.04.2026 | 17,60 | 17,60 | 17,55 | 17,55 | -0,31% | 150,00 |
| 29.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 28.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 27.04.2026 | 17,33 | 17,60 | 17,33 | 17,60 | 2,00% | - |
| 24.04.2026 | 17,32 | 17,32 | 17,26 | 17,26 | -0,80% | 15,00 |
| 23.04.2026 | 18,08 | 18,08 | 17,40 | 17,40 | -3,90% | 150,00 |
| 22.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,79% | - |
| 20.04.2026 | 18,10 | 18,65 | 18,10 | 18,25 | 1,08% | 1.100,00 |
| 17.04.2026 | 17,58 | 18,05 | 17,58 | 18,05 | 0,64% | - |
| 16.04.2026 | 17,89 | 17,94 | 17,89 | 17,94 | -0,28% | - |
| 15.04.2026 | 17,86 | 17,99 | 17,86 | 17,99 | -0,83% | - |
| 14.04.2026 | 17,73 | 18,14 | 17,73 | 18,14 | 2,20% | - |
| 13.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -2,45% | - |
| 10.04.2026 | 18,04 | 18,19 | 18,04 | 18,19 | -0,38% | - |
| 09.04.2026 | 18,25 | 18,26 | 18,25 | 18,26 | -1,62% | - |
| 08.04.2026 | 18,48 | 18,56 | 18,48 | 18,56 | 4,62% | - |
| 07.04.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,03% | - |
| 02.04.2026 | 17,72 | 17,93 | 17,72 | 17,93 | -0,99% | - |
| 01.04.2026 | 17,96 | 18,11 | 17,96 | 18,11 | 0,08% | - |
| 31.03.2026 | 17,65 | 18,09 | 17,65 | 18,09 | 4,72% | - |
| 30.03.2026 | 17,43 | 18,16 | 17,28 | 17,28 | -2,10% | 30,00 |
| 27.03.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,20% | - |
| 26.03.2026 | 17,59 | 17,68 | 17,59 | 17,68 | 0,31% | - |
| 25.03.2026 | 17,77 | 17,77 | 17,63 | 17,63 | -0,79% | - |
| 24.03.2026 | 17,60 | 18,32 | 17,60 | 17,77 | 0,65% | 100,00 |
| 23.03.2026 | 17,24 | 17,65 | 17,24 | 17,65 | 2,41% | - |
| 20.03.2026 | 17,75 | 17,75 | 17,24 | 17,24 | -2,79% | 425,00 |
| 19.03.2026 | 17,49 | 17,73 | 17,49 | 17,73 | 1,60% | - |
| 18.03.2026 | 17,88 | 17,88 | 17,45 | 17,45 | -1,55% | 800,00 |
| 17.03.2026 | 17,65 | 17,73 | 17,65 | 17,73 | -1,28% | - |
| 16.03.2026 | 17,81 | 17,96 | 17,81 | 17,96 | -0,53% | - |
| 13.03.2026 | 18,20 | 18,20 | 18,05 | 18,05 | -0,82% | 90,00 |
| 12.03.2026 | 18,35 | 18,35 | 18,20 | 18,20 | -1,09% | - |
| 11.03.2026 | 18,50 | 19,07 | 18,40 | 18,40 | 1,10% | 120,00 |
| 10.03.2026 | 18,33 | 18,33 | 18,20 | 18,20 | -2,75% | - |
| 09.03.2026 | 18,01 | 18,72 | 18,01 | 18,72 | 2,32% | - |
| 06.03.2026 | 18,62 | 18,62 | 18,29 | 18,29 | -0,92% | - |
| 05.03.2026 | 18,84 | 18,84 | 18,46 | 18,46 | -5,19% | - |
| 04.03.2026 | 18,80 | 19,47 | 18,80 | 19,47 | 2,99% | - |
| 03.03.2026 | 19,08 | 19,08 | 18,91 | 18,91 | -3,69% | - |
| 02.03.2026 | 19,90 | 19,90 | 19,63 | 19,63 | -1,80% | 200,00 |
| 27.02.2026 | 20,37 | 20,37 | 19,99 | 19,99 | 1,29% | - |
| 26.02.2026 | 19,89 | 19,89 | 19,74 | 19,74 | -1,96% | - |
| 25.02.2026 | 19,95 | 20,25 | 19,95 | 20,13 | 1,21% | 145,00 |
| 24.02.2026 | 19,76 | 20,20 | 19,76 | 19,89 | 1,92% | 60,00 |
| 23.02.2026 | 19,59 | 19,59 | 19,52 | 19,52 | -1,51% | - |
| 20.02.2026 | 19,55 | 19,82 | 19,55 | 19,82 | 0,71% | - |
| 19.02.2026 | 19,79 | 19,79 | 19,68 | 19,68 | 0,64% | - |
| 18.02.2026 | 19,76 | 19,76 | 19,55 | 19,55 | -0,05% | - |
| 17.02.2026 | 19,51 | 19,56 | 19,51 | 19,56 | 0,31% | - |
| 16.02.2026 | 19,30 | 19,50 | 19,30 | 19,50 | -6,43% | - |
| 13.02.2026 | 20,69 | 20,84 | 20,69 | 20,84 | 4,62% | - |
| 12.02.2026 | 20,21 | 20,21 | 19,92 | 19,92 | -2,16% | - |
| 11.02.2026 | 19,96 | 20,36 | 19,96 | 20,36 | 2,41% | - |
| 10.02.2026 | 20,00 | 20,00 | 19,88 | 19,88 | -1,29% | - |
| 09.02.2026 | 19,85 | 20,14 | 19,85 | 20,14 | -0,84% | - |
| 06.02.2026 | 19,74 | 20,31 | 19,74 | 20,31 | 4,99% | - |
| 05.02.2026 | 19,44 | 19,44 | 19,35 | 19,35 | 1,12% | - |
| 04.02.2026 | 19,29 | 19,29 | 19,13 | 19,13 | 3,29% | - |
| 03.02.2026 | 18,91 | 18,91 | 18,52 | 18,52 | -2,22% | - |
| 02.02.2026 | 18,58 | 18,94 | 18,58 | 18,94 | 2,27% | - |
| 30.01.2026 | 18,54 | 18,54 | 18,52 | 18,52 | 0,76% | - |
| 29.01.2026 | 18,48 | 18,48 | 18,38 | 18,38 | -1,79% | - |
| 28.01.2026 | 18,70 | 18,72 | 18,70 | 18,72 | 0,78% | - |
| 27.01.2026 | 18,73 | 18,73 | 18,57 | 18,57 | -0,46% | 70,00 |
| 26.01.2026 | 18,73 | 18,73 | 18,66 | 18,66 | -0,51% | - |
| 23.01.2026 | 19,20 | 19,20 | 18,75 | 18,75 | -2,34% | 1.000,00 |
| 22.01.2026 | 18,77 | 19,20 | 18,77 | 19,20 | 1,80% | - |
| 21.01.2026 | 18,55 | 18,86 | 18,55 | 18,86 | 3,17% | - |
| 20.01.2026 | 18,48 | 18,48 | 18,28 | 18,28 | -2,30% | - |
| 19.01.2026 | 19,00 | 19,31 | 18,71 | 18,71 | -1,32% | 80,00 |
| 16.01.2026 | 18,93 | 18,96 | 18,93 | 18,96 | 1,17% | - |
| 15.01.2026 | 18,66 | 18,74 | 18,66 | 18,74 | 0,11% | - |
| 14.01.2026 | 18,50 | 18,72 | 18,50 | 18,72 | -0,16% | - |
| 13.01.2026 | 19,00 | 19,00 | 18,75 | 18,75 | -2,82% | 305,00 |
| 12.01.2026 | 19,09 | 19,30 | 19,09 | 19,30 | 0,18% | - |
| 09.01.2026 | 19,00 | 19,26 | 19,00 | 19,26 | 1,37% | 150,00 |
| 08.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 07.01.2026 | 19,06 | 19,61 | 19,06 | 19,10 | 0,53% | 40,00 |
| 06.01.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -0,39% | - |
| 05.01.2026 | 19,00 | 19,08 | 19,00 | 19,08 | -0,29% | - |
| 02.01.2026 | 19,01 | 19,13 | 19,01 | 19,13 | 0,92% | - |
| 30.12.2025 | 18,79 | 19,01 | 18,79 | 18,96 | -0,50% | 900,00 |