21,435€
3,40%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,43 | 21,51 | 21,07 | 21,47 | 3,55% | - |
| 24.09.2026 | 20,67 | 20,73 | 20,67 | 20,73 | 2,37% | - |
| 23.09.2026 | 20,46 | 20,46 | 20,25 | 20,25 | -1,07% | - |
| 22.09.2026 | 20,42 | 20,47 | 20,42 | 20,47 | 0,20% | - |
| 21.09.2026 | 20,34 | 20,43 | 20,34 | 20,43 | 0,44% | - |
| 18.09.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -3,14% | - |
| 17.09.2026 | 20,78 | 21,00 | 20,78 | 21,00 | 2,84% | - |
| 16.09.2026 | 20,31 | 20,42 | 20,31 | 20,42 | -0,68% | - |
| 15.09.2026 | 20,61 | 20,61 | 20,56 | 20,56 | -0,10% | - |
| 14.09.2026 | 20,59 | 20,59 | 20,58 | 20,58 | -2,51% | - |
| 11.09.2026 | 20,69 | 21,11 | 20,69 | 21,11 | 3,48% | - |
| 10.09.2026 | 20,72 | 20,72 | 20,40 | 20,40 | -0,15% | - |
| 09.09.2026 | 20,84 | 20,84 | 20,43 | 20,43 | 4,82% | - |
| 08.09.2026 | 21,02 | 21,02 | 19,49 | 19,49 | -8,75% | - |
| 07.09.2026 | 21,37 | 21,37 | 21,36 | 21,36 | -1,43% | - |
| 04.09.2026 | 21,46 | 21,67 | 21,46 | 21,67 | -1,95% | - |
| 03.09.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,56% | - |
| 02.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -1,49% | - |
| 01.09.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 0,05% | - |
| 31.08.2026 | 22,05 | 22,08 | 22,05 | 22,08 | 2,17% | - |
| 28.08.2026 | 21,79 | 21,79 | 21,61 | 21,61 | -1,37% | - |
| 27.08.2026 | 22,01 | 22,01 | 21,91 | 21,91 | -0,32% | - |
| 26.08.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,64% | - |
| 25.08.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,59% | - |
| 24.08.2026 | 21,97 | 21,97 | 21,97 | 21,97 | 0,69% | - |
| 21.08.2026 | 21,73 | 21,82 | 21,73 | 21,82 | 0,65% | - |
| 20.08.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -3,47% | - |
| 19.08.2026 | 21,37 | 22,46 | 21,37 | 22,46 | 3,65% | 2,00 |
| 18.08.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -0,41% | - |
| 17.08.2026 | 21,89 | 21,89 | 21,76 | 21,76 | -0,05% | - |
| 14.08.2026 | 22,23 | 22,23 | 21,77 | 21,77 | -1,49% | - |
| 13.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,56% | - |
| 12.08.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,48% | - |
| 11.08.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 0,00% | - |
| 10.08.2026 | 23,38 | 23,38 | 23,02 | 23,02 | 1,41% | - |
| 07.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 5,19% | - |
| 06.08.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 2,03% | - |
| 05.08.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
| 04.08.2026 | 21,06 | 21,40 | 21,06 | 21,40 | 0,56% | - |
| 03.08.2026 | 21,27 | 21,28 | 21,27 | 21,28 | 1,38% | 4,00 |
| 31.07.2026 | 21,19 | 21,19 | 20,99 | 20,99 | -1,82% | - |
| 30.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,70% | - |
| 29.07.2026 | 21,53 | 21,53 | 21,53 | 21,53 | 5,08% | - |
| 28.07.2026 | 20,49 | 20,49 | 20,49 | 20,49 | 0,99% | - |
| 27.07.2026 | 20,29 | 20,29 | 20,29 | 20,29 | 4,80% | - |
| 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 |