34,770€
5,05%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 35,42 | 35,67 | 33,91 | 34,33 | 3,72% | - |
| 09.04.2025 | 33,36 | 36,57 | 33,07 | 33,10 | -3,03% | - |
| 08.04.2025 | 33,88 | 34,76 | 33,02 | 34,14 | 2,03% | - |
| 07.04.2025 | 33,04 | 34,07 | 32,43 | 33,46 | 0,54% | 1.000,00 |
| 04.04.2025 | 33,98 | 34,35 | 32,63 | 33,28 | -4,51% | - |
| 03.04.2025 | 35,29 | 35,56 | 34,50 | 34,85 | -5,36% | - |
| 02.04.2025 | 36,73 | 36,97 | 36,50 | 36,82 | -0,90% | - |
| 01.04.2025 | 36,92 | 37,23 | 36,71 | 37,16 | 0,31% | - |
| 31.03.2025 | 37,22 | 37,37 | 36,88 | 37,04 | -1,44% | - |
| 28.03.2025 | 37,73 | 38,02 | 37,56 | 37,58 | -1,24% | - |
| 27.03.2025 | 38,31 | 38,32 | 38,01 | 38,05 | 0,18% | - |
| 26.03.2025 | 38,25 | 38,29 | 37,92 | 37,98 | -0,71% | - |
| 25.03.2025 | 37,83 | 38,26 | 37,81 | 38,25 | 0,75% | - |
| 24.03.2025 | 37,77 | 38,01 | 37,67 | 37,97 | -0,37% | - |
| 21.03.2025 | 38,15 | 38,22 | 37,96 | 38,11 | -0,18% | - |
| 20.03.2025 | 38,18 | 38,25 | 37,87 | 38,18 | 0,45% | - |
| 19.03.2025 | 37,59 | 38,24 | 37,58 | 38,01 | 0,94% | - |
| 18.03.2025 | 37,68 | 37,86 | 37,55 | 37,65 | -0,65% | - |
| 17.03.2025 | 37,70 | 38,04 | 37,65 | 37,90 | 1,31% | - |
| 14.03.2025 | 37,11 | 37,55 | 36,97 | 37,41 | 0,29% | - |
| 13.03.2025 | 37,31 | 37,55 | 37,13 | 37,30 | 1,04% | - |
| 12.03.2025 | 36,66 | 37,12 | 36,59 | 36,91 | 0,56% | - |
| 11.03.2025 | 37,14 | 37,15 | 36,06 | 36,71 | -2,05% | - |
| 10.03.2025 | 37,68 | 37,89 | 37,11 | 37,48 | -0,98% | - |
| 07.03.2025 | 37,84 | 37,88 | 37,35 | 37,85 | 2,97% | - |
| 06.03.2025 | 36,99 | 37,05 | 36,45 | 36,76 | -0,69% | - |
| 05.03.2025 | 37,24 | 37,26 | 36,59 | 37,01 | 0,56% | - |
| 04.03.2025 | 37,71 | 37,86 | 36,75 | 36,81 | -2,41% | - |
| 03.03.2025 | 38,08 | 38,11 | 37,45 | 37,72 | -0,07% | - |
| 28.02.2025 | 37,48 | 37,74 | 37,17 | 37,74 | -0,22% | - |
| 27.02.2025 | 38,21 | 38,28 | 37,83 | 37,83 | -0,42% | - |
| 26.02.2025 | 37,81 | 38,22 | 37,78 | 37,99 | 0,92% | - |
| 25.02.2025 | 37,88 | 38,07 | 37,49 | 37,64 | -0,16% | - |
| 24.02.2025 | 38,00 | 38,08 | 37,64 | 37,70 | -0,09% | - |
| 21.02.2025 | 37,68 | 38,13 | 37,62 | 37,74 | 1,40% | - |
| 20.02.2025 | 37,41 | 37,61 | 37,19 | 37,22 | 1,75% | - |
| 19.02.2025 | 36,72 | 36,83 | 36,46 | 36,58 | -1,14% | - |
| 18.02.2025 | 36,97 | 37,10 | 36,91 | 37,00 | -3,17% | - |
| 17.02.2025 | 38,14 | 38,40 | 38,09 | 38,21 | 6,78% | 180,00 |
| 14.02.2025 | 35,87 | 36,00 | 35,69 | 35,78 | -0,04% | - |
| 13.02.2025 | 35,48 | 35,91 | 35,38 | 35,80 | 2,68% | - |
| 12.02.2025 | 34,70 | 35,19 | 34,70 | 34,86 | -0,43% | - |
| 11.02.2025 | 35,10 | 35,13 | 34,95 | 35,01 | -0,23% | - |
| 10.02.2025 | 35,06 | 35,34 | 34,92 | 35,09 | 0,44% | - |
| 07.02.2025 | 34,70 | 35,04 | 34,65 | 34,94 | 0,68% | - |
| 06.02.2025 | 34,54 | 34,75 | 34,50 | 34,70 | 1,40% | - |
| 05.02.2025 | 33,87 | 34,25 | 33,79 | 34,22 | -0,44% | - |
| 04.02.2025 | 34,36 | 34,38 | 33,99 | 34,37 | 0,10% | - |
| 03.02.2025 | 34,11 | 34,53 | 33,91 | 34,34 | -1,52% | - |
| 31.01.2025 | 35,00 | 35,07 | 34,84 | 34,87 | -1,89% | - |
| 30.01.2025 | 35,38 | 35,55 | 35,29 | 35,54 | 4,92% | - |
| 29.01.2025 | 33,86 | 34,08 | 33,73 | 33,87 | -0,53% | - |
| 28.01.2025 | 33,67 | 34,08 | 33,66 | 34,05 | 0,44% | - |
| 27.01.2025 | 33,89 | 34,01 | 33,65 | 33,90 | 2,31% | 100,00 |
| 24.01.2025 | 33,16 | 33,32 | 32,91 | 33,14 | 0,35% | - |
| 23.01.2025 | 32,92 | 33,08 | 32,92 | 33,02 | 0,44% | 190,00 |
| 22.01.2025 | 32,96 | 33,07 | 32,83 | 32,88 | -0,56% | - |
| 21.01.2025 | 32,97 | 33,06 | 32,76 | 33,06 | 1,19% | - |
| 20.01.2025 | 32,78 | 32,83 | 32,47 | 32,67 | 0,15% | - |
| 17.01.2025 | 32,69 | 32,79 | 32,50 | 32,62 | -1,32% | - |
| 16.01.2025 | 32,90 | 33,10 | 32,85 | 33,06 | -0,06% | - |
| 15.01.2025 | 32,90 | 33,34 | 32,90 | 33,08 | 1,22% | - |
| 14.01.2025 | 32,80 | 32,91 | 32,41 | 32,68 | -0,23% | - |
| 13.01.2025 | 32,29 | 32,81 | 32,05 | 32,75 | 1,95% | - |
| 10.01.2025 | 32,17 | 32,42 | 32,07 | 32,13 | -0,51% | - |
| 09.01.2025 | 32,28 | 32,40 | 32,25 | 32,29 | -1,40% | - |
| 08.01.2025 | 32,72 | 32,86 | 32,71 | 32,75 | 0,32% | - |
| 07.01.2025 | 32,76 | 32,90 | 32,58 | 32,65 | -0,99% | - |
| 06.01.2025 | 32,99 | 33,10 | 32,67 | 32,97 | -0,15% | - |
| 03.01.2025 | 32,78 | 33,11 | 32,70 | 33,02 | 0,73% | - |
| 02.01.2025 | 32,67 | 32,96 | 32,62 | 32,78 | 1,30% | - |
| 30.12.2024 | 32,39 | 32,56 | 32,35 | 32,36 | 0,25% | - |
| 27.12.2024 | 32,27 | 32,54 | 32,07 | 32,28 | -0,12% | - |
| 23.12.2024 | 32,41 | 32,41 | 32,26 | 32,32 | 0,17% | - |
| 20.12.2024 | 32,28 | 32,59 | 31,97 | 32,27 | -0,31% | - |
| 19.12.2024 | 32,63 | 32,63 | 32,04 | 32,37 | -0,17% | - |
| 18.12.2024 | 32,49 | 32,80 | 32,41 | 32,42 | 0,02% | - |
| 17.12.2024 | 32,42 | 32,72 | 32,42 | 32,42 | -1,71% | - |
| 16.12.2024 | 32,95 | 33,04 | 32,88 | 32,98 | -0,38% | - |
| 13.12.2024 | 33,22 | 33,48 | 33,06 | 33,11 | -1,72% | - |
| 12.12.2024 | 33,57 | 33,83 | 33,53 | 33,69 | 1,08% | 100,00 |
| 11.12.2024 | 33,20 | 33,46 | 33,03 | 33,33 | 0,12% | - |
| 10.12.2024 | 33,31 | 33,38 | 33,25 | 33,29 | -0,21% | - |
| 09.12.2024 | 33,59 | 33,62 | 33,27 | 33,36 | -0,27% | 75,00 |
| 06.12.2024 | 33,18 | 33,50 | 33,13 | 33,45 | 0,56% | - |
| 05.12.2024 | 33,50 | 33,52 | 33,17 | 33,26 | -1,38% | - |
| 04.12.2024 | 33,63 | 33,84 | 33,37 | 33,73 | -1,26% | - |
| 03.12.2024 | 34,09 | 34,35 | 33,96 | 34,16 | 0,12% | - |
| 02.12.2024 | 33,82 | 34,27 | 33,82 | 34,12 | 0,95% | - |
| 29.11.2024 | 33,73 | 34,01 | 33,70 | 33,80 | 0,72% | - |
| 28.11.2024 | 33,58 | 33,62 | 33,47 | 33,56 | 1,18% | - |
| 27.11.2024 | 33,21 | 33,28 | 32,90 | 33,17 | -0,87% | - |
| 26.11.2024 | 33,27 | 33,49 | 33,02 | 33,46 | 0,18% | - |
| 25.11.2024 | 33,40 | 33,48 | 33,21 | 33,40 | -1,02% | - |
| 22.11.2024 | 33,27 | 33,79 | 33,21 | 33,74 | 1,25% | - |
| 21.11.2024 | 33,05 | 33,57 | 32,96 | 33,33 | 1,17% | - |
| 20.11.2024 | 32,82 | 33,06 | 32,67 | 32,94 | -0,62% | - |
| 19.11.2024 | 33,40 | 33,64 | 33,14 | 33,15 | 0,50% | - |
| 18.11.2024 | 33,18 | 33,32 | 32,91 | 32,98 | -0,59% | - |
| 15.11.2024 | 33,02 | 33,20 | 32,79 | 33,18 | 0,76% | - |