19,405€
2,10%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,03 | 19,59 | 19,01 | 19,41 | 1,69% | 3.080,00 |
| 08.01.2026 | 19,03 | 19,09 | 19,03 | 19,08 | -0,92% | - |
| 07.01.2026 | 19,40 | 19,44 | 19,26 | 19,26 | 0,76% | - |
| 06.01.2026 | 19,35 | 19,36 | 19,12 | 19,12 | -0,57% | - |
| 05.01.2026 | 19,16 | 19,43 | 19,13 | 19,23 | 1,05% | - |
| 30.12.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,99% | - |
| 29.12.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,06% | - |
| 23.12.2025 | 19,44 | 19,44 | 19,42 | 19,42 | 1,15% | 800,00 |
| 22.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,66% | - |
| 19.12.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,13% | - |
| 18.12.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,70% | - |
| 17.12.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -1,55% | - |
| 16.12.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,67% | - |
| 15.12.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,06% | - |
| 12.12.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,43% | - |
| 11.12.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,94% | - |
| 10.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,26% | - |
| 09.12.2025 | 19,47 | 19,51 | 19,47 | 19,51 | 0,26% | - |
| 08.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,39% | - |
| 05.12.2025 | 19,37 | 19,38 | 19,37 | 19,38 | -3,96% | - |
| 04.12.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,50% | - |
| 03.12.2025 | 20,09 | 20,09 | 20,08 | 20,08 | 1,54% | - |
| 02.12.2025 | 20,07 | 20,07 | 19,78 | 19,78 | -0,68% | - |
| 01.12.2025 | 19,84 | 19,91 | 19,84 | 19,91 | -1,02% | - |
| 28.11.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,52% | - |
| 27.11.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -0,22% | - |
| 26.11.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,29% | - |
| 25.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,35% | - |
| 24.11.2025 | 19,90 | 19,90 | 19,87 | 19,87 | 0,35% | - |
| 21.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,23% | - |
| 20.11.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,88% | - |
| 19.11.2025 | 19,73 | 19,94 | 19,73 | 19,94 | 2,10% | 20,00 |
| 18.11.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -2,38% | - |
| 17.11.2025 | 19,92 | 20,20 | 19,92 | 20,00 | -0,72% | 20,00 |
| 14.11.2025 | 20,13 | 20,15 | 20,13 | 20,15 | 0,90% | - |
| 13.11.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,33% | - |
| 12.11.2025 | 20,05 | 20,05 | 19,90 | 19,90 | 1,66% | - |
| 11.11.2025 | 19,61 | 19,61 | 19,58 | 19,58 | 0,80% | - |
| 10.11.2025 | 19,37 | 19,42 | 19,37 | 19,42 | 0,83% | - |
| 08.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,68% | - |
| 06.11.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,24% | - |
| 05.11.2025 | 19,54 | 19,54 | 19,37 | 19,37 | 0,08% | - |
| 04.11.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 3,20% | - |
| 03.11.2025 | 18,95 | 18,95 | 18,76 | 18,76 | -0,45% | 500,00 |
| 31.10.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,26% | - |
| 30.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 1,29% | - |
| 29.10.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,92% | - |
| 28.10.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,65% | - |
| 27.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,00% | - |
| 24.10.2025 | 18,98 | 18,98 | 18,95 | 18,95 | -0,47% | - |
| 23.10.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,63% | - |
| 22.10.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,58% | - |
| 21.10.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,61% | - |
| 20.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,88% | - |
| 17.10.2025 | 18,54 | 18,59 | 18,54 | 18,59 | 0,41% | - |
| 16.10.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 1,29% | - |
| 15.10.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,98% | - |
| 14.10.2025 | 18,59 | 18,65 | 18,59 | 18,65 | -0,16% | - |
| 13.10.2025 | 18,66 | 18,68 | 18,66 | 18,68 | -2,86% | - |
| 10.10.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -3,27% | - |
| 09.10.2025 | 19,60 | 19,60 | 19,60 | 19,88 | -1,49% | - |
| 07.10.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,52% | - |
| 06.10.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 1,72% | - |
| 03.10.2025 | 19,76 | 19,76 | 19,73 | 19,73 | 0,61% | - |
| 02.10.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,05% | - |
| 01.10.2025 | 19,65 | 19,65 | 19,60 | 19,60 | 0,26% | - |
| 30.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 29.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,86% | - |
| 26.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,00% | - |
| 25.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,10% | - |
| 24.09.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,86% | - |
| 23.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -0,25% | - |
| 22.09.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 0,22% | - |
| 19.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,82% | - |
| 18.09.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 0,00% | - |
| 17.09.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -0,27% | - |
| 16.09.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,96% | - |
| 15.09.2025 | 19,89 | 19,89 | 19,87 | 19,87 | -1,37% | - |
| 12.09.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,45% | - |
| 11.09.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,07% | - |
| 10.09.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -0,30% | - |
| 09.09.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 0,10% | - |
| 08.09.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 0,45% | - |
| 05.09.2025 | 20,09 | 20,09 | 20,02 | 20,02 | 1,88% | - |
| 04.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,28% | - |
| 03.09.2025 | 19,49 | 19,71 | 19,49 | 19,71 | 1,23% | - |
| 02.09.2025 | 19,53 | 19,53 | 19,32 | 19,47 | 0,44% | 150,00 |
| 01.09.2025 | 19,35 | 19,38 | 19,35 | 19,38 | -0,49% | - |
| 29.08.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,18% | - |
| 28.08.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,26% | - |
| 27.08.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,59% | - |
| 25.08.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 1,22% | - |
| 22.08.2025 | 19,36 | 19,36 | 19,27 | 19,27 | -0,36% | - |
| 21.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,86% | - |
| 20.08.2025 | 19,32 | 19,32 | 19,18 | 19,18 | 0,24% | - |
| 19.08.2025 | 19,24 | 19,24 | 19,13 | 19,13 | -0,21% | - |
| 18.08.2025 | 19,15 | 19,17 | 19,15 | 19,17 | 0,89% | - |
| 16.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,66% | - |
| 14.08.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,34% | - |
| 13.08.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,02% | - |