19,730€
0,28%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19,51 | 19,51 | 19,36 | 19,36 | -1,60% | - |
| 23.07.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,03% | - |
| 22.07.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,55% | - |
| 21.07.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 1,73% | - |
| 20.07.2026 | 19,49 | 19,65 | 19,49 | 19,65 | 1,05% | - |
| 17.07.2026 | 19,67 | 19,67 | 19,45 | 19,45 | -0,64% | - |
| 16.07.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 0,49% | - |
| 15.07.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,33% | - |
| 14.07.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 4,58% | - |
| 13.07.2026 | 19,02 | 19,10 | 18,56 | 18,56 | -2,98% | 600,00 |
| 10.07.2026 | 18,99 | 19,13 | 18,99 | 19,13 | 1,40% | - |
| 09.07.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -0,29% | - |
| 08.07.2026 | 19,19 | 19,19 | 18,92 | 18,92 | -1,84% | - |
| 07.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 1,18% | - |
| 06.07.2026 | 19,16 | 19,16 | 19,05 | 19,05 | 2,12% | 50,00 |
| 03.07.2026 | 18,72 | 18,72 | 18,66 | 18,66 | 0,32% | - |
| 02.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,45% | - |
| 01.07.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,66% | - |
| 30.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,98% | - |
| 29.06.2026 | 18,11 | 18,28 | 18,11 | 18,28 | -1,46% | - |
| 26.06.2026 | 18,40 | 18,55 | 18,40 | 18,55 | 1,56% | - |
| 25.06.2026 | 18,32 | 18,32 | 18,26 | 18,26 | 1,67% | 60,00 |
| 24.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 23.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -0,85% | - |
| 22.06.2026 | 18,20 | 18,24 | 18,20 | 18,24 | 0,52% | - |
| 19.06.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -2,10% | - |
| 18.06.2026 | 18,36 | 18,53 | 18,36 | 18,53 | 0,24% | - |
| 17.06.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,60% | - |
| 16.06.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -2,83% | - |
| 15.06.2026 | 18,62 | 18,91 | 18,62 | 18,91 | 5,64% | - |
| 12.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,27% | - |
| 11.06.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -2,13% | - |
| 10.06.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 1,09% | - |
| 09.06.2026 | 18,21 | 18,21 | 17,87 | 17,87 | -4,47% | - |
| 08.06.2026 | 18,09 | 18,70 | 18,09 | 18,70 | 7,69% | - |
| 05.06.2026 | 17,90 | 17,90 | 17,37 | 17,37 | -3,63% | - |
| 04.06.2026 | 18,09 | 18,09 | 18,02 | 18,02 | -1,74% | - |
| 03.06.2026 | 18,38 | 18,38 | 18,34 | 18,34 | 1,02% | - |
| 02.06.2026 | 17,94 | 18,16 | 17,94 | 18,16 | 0,55% | - |
| 01.06.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -2,22% | - |
| 29.05.2026 | 18,29 | 18,98 | 18,29 | 18,47 | 1,23% | 280,00 |
| 28.05.2026 | 17,94 | 18,24 | 17,94 | 18,24 | 2,16% | - |
| 27.05.2026 | 17,82 | 17,86 | 17,82 | 17,86 | -1,16% | - |
| 26.05.2026 | 17,96 | 18,07 | 17,96 | 18,07 | 0,61% | - |
| 25.05.2026 | 17,74 | 17,96 | 17,74 | 17,96 | 2,02% | - |
| 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% | - |