39,635€
0,34%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,89 | 39,95 | 39,71 | 39,71 | 0,53% | - |
| 10.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,26% | - |
| 09.12.2025 | 38,94 | 39,01 | 38,94 | 39,01 | 0,26% | - |
| 08.12.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 0,39% | - |
| 05.12.2025 | 38,73 | 38,76 | 38,73 | 38,76 | -3,96% | - |
| 04.12.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 0,50% | - |
| 03.12.2025 | 40,17 | 40,17 | 40,16 | 40,16 | 1,54% | - |
| 02.12.2025 | 40,14 | 40,14 | 39,55 | 39,55 | -0,68% | - |
| 01.12.2025 | 39,67 | 39,82 | 39,67 | 39,82 | -1,02% | - |
| 28.11.2025 | 40,23 | 40,23 | 40,23 | 40,23 | 0,52% | - |
| 27.11.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,22% | - |
| 26.11.2025 | 40,11 | 40,11 | 40,11 | 40,11 | 1,29% | - |
| 25.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,35% | - |
| 24.11.2025 | 39,79 | 39,79 | 39,74 | 39,74 | 0,35% | - |
| 21.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,23% | - |
| 20.11.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -1,88% | - |
| 19.11.2025 | 39,45 | 39,87 | 39,45 | 39,87 | 2,10% | 10,00 |
| 18.11.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -2,38% | - |
| 17.11.2025 | 39,84 | 40,40 | 39,84 | 40,00 | -0,72% | 10,00 |
| 14.11.2025 | 40,25 | 40,29 | 40,25 | 40,29 | 0,90% | - |
| 13.11.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 0,33% | - |
| 12.11.2025 | 40,09 | 40,09 | 39,80 | 39,80 | 1,66% | - |
| 11.11.2025 | 39,22 | 39,22 | 39,15 | 39,15 | 0,80% | - |
| 10.11.2025 | 38,74 | 38,84 | 38,74 | 38,84 | 0,83% | - |
| 08.11.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,68% | - |
| 06.11.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -1,24% | - |
| 05.11.2025 | 39,08 | 39,08 | 38,74 | 38,74 | 0,08% | - |
| 04.11.2025 | 38,71 | 38,71 | 38,71 | 38,71 | 3,20% | - |
| 03.11.2025 | 37,89 | 37,89 | 37,51 | 37,51 | -0,45% | 250,00 |
| 31.10.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -0,26% | - |
| 30.10.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,29% | - |
| 29.10.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,92% | - |
| 28.10.2025 | 38,03 | 38,03 | 38,03 | 38,03 | -0,65% | - |
| 27.10.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 1,00% | - |
| 24.10.2025 | 37,96 | 37,96 | 37,90 | 37,90 | -0,47% | - |
| 23.10.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,63% | - |
| 22.10.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,58% | - |
| 21.10.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,61% | - |
| 20.10.2025 | 37,87 | 37,87 | 37,87 | 37,87 | 1,88% | - |
| 17.10.2025 | 37,07 | 37,17 | 37,07 | 37,17 | 0,41% | - |
| 16.10.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 1,29% | - |
| 15.10.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,98% | - |
| 14.10.2025 | 37,18 | 37,29 | 37,18 | 37,29 | -0,16% | - |
| 13.10.2025 | 37,31 | 37,35 | 37,31 | 37,35 | -2,86% | - |
| 10.10.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -3,27% | - |
| 09.10.2025 | 39,19 | 39,19 | 39,19 | 39,75 | -1,49% | - |
| 07.10.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 0,52% | - |
| 06.10.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 1,72% | - |
| 03.10.2025 | 39,52 | 39,52 | 39,46 | 39,46 | 0,61% | - |
| 02.10.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,05% | - |
| 01.10.2025 | 39,30 | 39,30 | 39,20 | 39,20 | 0,26% | - |
| 30.09.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 29.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,86% | - |
| 26.09.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 0,00% | - |
| 25.09.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -0,10% | - |
| 24.09.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -1,86% | - |
| 23.09.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -0,25% | - |
| 22.09.2025 | 40,43 | 40,43 | 40,43 | 40,43 | 0,22% | - |
| 19.09.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,82% | - |
| 18.09.2025 | 40,01 | 40,01 | 40,01 | 40,01 | 0,00% | - |
| 17.09.2025 | 40,01 | 40,01 | 40,01 | 40,01 | -0,27% | - |
| 16.09.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,96% | - |
| 15.09.2025 | 39,78 | 39,78 | 39,73 | 39,74 | -1,37% | - |
| 12.09.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,45% | - |
| 11.09.2025 | 40,11 | 40,11 | 40,11 | 40,11 | -0,07% | - |
| 10.09.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -0,30% | - |
| 09.09.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 0,10% | - |
| 08.09.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,45% | - |
| 05.09.2025 | 40,18 | 40,18 | 40,04 | 40,04 | 1,88% | - |
| 04.09.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,28% | - |
| 03.09.2025 | 38,98 | 39,41 | 38,98 | 39,41 | 1,23% | - |
| 02.09.2025 | 39,05 | 39,05 | 38,63 | 38,93 | 0,44% | 75,00 |
| 01.09.2025 | 38,70 | 38,76 | 38,70 | 38,76 | -0,49% | - |
| 29.08.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 0,18% | - |
| 28.08.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 0,26% | - |
| 27.08.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -0,59% | - |
| 25.08.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 1,22% | - |
| 22.08.2025 | 38,71 | 38,71 | 38,54 | 38,54 | -0,36% | - |
| 21.08.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,86% | - |
| 20.08.2025 | 38,63 | 38,63 | 38,35 | 38,35 | 0,24% | - |
| 19.08.2025 | 38,48 | 38,48 | 38,26 | 38,26 | -0,21% | - |
| 18.08.2025 | 38,29 | 38,34 | 38,29 | 38,34 | 0,89% | - |
| 16.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,66% | - |
| 14.08.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -0,34% | - |
| 13.08.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -1,02% | - |
| 12.08.2025 | 38,27 | 38,27 | 38,27 | 38,27 | 1,81% | - |
| 08.08.2025 | 37,48 | 37,59 | 37,48 | 37,59 | 4,36% | - |
| 07.08.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,63% | - |
| 06.08.2025 | 36,51 | 36,51 | 36,24 | 36,25 | 0,89% | - |
| 05.08.2025 | 36,38 | 36,38 | 35,93 | 35,93 | -0,55% | - |
| 04.08.2025 | 35,91 | 36,13 | 35,91 | 36,13 | 0,06% | - |
| 01.08.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 0,98% | - |
| 31.07.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,06% | - |
| 30.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,53% | - |
| 29.07.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,53% | - |
| 28.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,25% | - |
| 25.07.2025 | 35,98 | 35,98 | 35,83 | 35,83 | -1,89% | - |
| 24.07.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 2,90% | - |
| 23.07.2025 | 35,18 | 35,49 | 35,18 | 35,49 | 3,47% | - |
| 22.07.2025 | 34,60 | 34,60 | 34,30 | 34,30 | -0,55% | - |