33,150€
0,82%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2024 | 32,92 | 33,19 | 32,85 | 32,93 | -0,62% | 360,00 |
| 13.11.2024 | 33,03 | 33,32 | 32,46 | 33,13 | 0,39% | - |
| 12.11.2024 | 33,92 | 34,21 | 32,41 | 33,00 | -1,03% | - |
| 11.11.2024 | 33,14 | 33,44 | 33,13 | 33,35 | 2,00% | 200,00 |
| 08.11.2024 | 32,91 | 32,91 | 32,17 | 32,69 | -3,24% | - |
| 07.11.2024 | 33,48 | 33,79 | 33,38 | 33,79 | 0,24% | - |
| 06.11.2024 | 33,56 | 33,95 | 33,23 | 33,71 | 1,86% | - |
| 05.11.2024 | 32,86 | 33,14 | 32,72 | 33,09 | 1,29% | - |
| 04.11.2024 | 32,74 | 32,80 | 32,59 | 32,67 | -1,49% | - |
| 01.11.2024 | 32,75 | 33,25 | 32,67 | 33,17 | 1,27% | - |
| 31.10.2024 | 32,97 | 32,98 | 32,45 | 32,75 | -0,12% | - |
| 30.10.2024 | 32,93 | 33,12 | 32,69 | 32,79 | -2,29% | - |
| 29.10.2024 | 33,48 | 33,63 | 33,36 | 33,56 | 0,67% | - |
| 28.10.2024 | 33,27 | 33,74 | 33,22 | 33,34 | -0,61% | 1.200,00 |
| 25.10.2024 | 33,31 | 33,81 | 33,17 | 33,54 | 0,19% | - |
| 24.10.2024 | 33,77 | 33,91 | 33,00 | 33,48 | -1,78% | - |
| 23.10.2024 | 34,29 | 34,39 | 33,94 | 34,08 | -1,12% | - |
| 22.10.2024 | 34,57 | 34,75 | 34,30 | 34,47 | -0,04% | - |
| 21.10.2024 | 34,75 | 34,84 | 34,42 | 34,48 | 0,64% | - |
| 18.10.2024 | 34,18 | 34,40 | 34,12 | 34,26 | -1,18% | - |
| 17.10.2024 | 34,59 | 34,99 | 34,59 | 34,67 | 0,87% | - |
| 16.10.2024 | 34,16 | 34,82 | 34,05 | 34,37 | 1,78% | 720,00 |
| 15.10.2024 | 34,46 | 34,46 | 33,69 | 33,77 | -2,69% | - |
| 14.10.2024 | 34,50 | 34,73 | 34,47 | 34,71 | -1,69% | 200,00 |
| 11.10.2024 | 34,61 | 35,41 | 34,39 | 35,30 | 1,00% | - |
| 10.10.2024 | 34,84 | 34,98 | 34,49 | 34,95 | 1,00% | - |
| 09.10.2024 | 34,37 | 34,63 | 34,29 | 34,61 | -0,99% | - |
| 08.10.2024 | 34,62 | 35,09 | 34,57 | 34,95 | 0,55% | - |
| 07.10.2024 | 35,12 | 35,15 | 34,62 | 34,76 | -1,08% | - |
| 04.10.2024 | 35,08 | 35,42 | 34,95 | 35,14 | 1,34% | - |
| 03.10.2024 | 34,71 | 34,77 | 34,42 | 34,68 | -1,60% | - |
| 02.10.2024 | 35,23 | 35,36 | 35,00 | 35,24 | 0,38% | - |
| 01.10.2024 | 35,09 | 35,37 | 34,81 | 35,11 | 1,55% | - |
| 30.09.2024 | 34,70 | 34,87 | 34,36 | 34,57 | 0,35% | - |
| 27.09.2024 | 34,93 | 35,26 | 34,43 | 34,45 | -1,01% | - |
| 26.09.2024 | 34,61 | 35,06 | 34,40 | 34,80 | -0,06% | - |
| 25.09.2024 | 34,67 | 34,86 | 34,59 | 34,82 | 0,58% | - |
| 24.09.2024 | 34,54 | 34,73 | 34,19 | 34,62 | -0,19% | - |
| 23.09.2024 | 34,48 | 35,14 | 34,30 | 34,69 | 0,45% | - |
| 20.09.2024 | 34,88 | 34,96 | 34,51 | 34,53 | 0,66% | - |
| 19.09.2024 | 34,22 | 34,67 | 34,02 | 34,31 | 0,04% | - |
| 18.09.2024 | 34,25 | 34,54 | 34,12 | 34,29 | 2,02% | - |
| 17.09.2024 | 33,71 | 33,88 | 33,43 | 33,61 | -0,77% | - |
| 16.09.2024 | 34,05 | 34,17 | 33,85 | 33,87 | -0,15% | - |
| 13.09.2024 | 34,02 | 34,20 | 33,84 | 33,92 | -1,58% | - |
| 12.09.2024 | 34,38 | 34,52 | 34,17 | 34,47 | 1,73% | - |
| 11.09.2024 | 34,10 | 34,28 | 33,86 | 33,88 | -1,24% | - |
| 10.09.2024 | 34,00 | 34,32 | 33,80 | 34,31 | -0,52% | - |
| 09.09.2024 | 34,37 | 34,61 | 34,15 | 34,49 | 2,07% | - |
| 06.09.2024 | 34,35 | 34,55 | 33,72 | 33,79 | -1,46% | - |
| 05.09.2024 | 34,39 | 34,54 | 34,17 | 34,29 | 0,57% | - |
| 04.09.2024 | 33,88 | 34,14 | 33,70 | 34,09 | -2,56% | 150,00 |
| 03.09.2024 | 34,77 | 35,07 | 34,42 | 34,99 | 0,03% | - |
| 02.09.2024 | 35,06 | 35,07 | 34,66 | 34,98 | -0,11% | - |
| 30.08.2024 | 35,35 | 35,49 | 35,01 | 35,02 | 0,56% | - |
| 29.08.2024 | 35,03 | 35,35 | 34,82 | 34,82 | -2,19% | - |
| 28.08.2024 | 35,51 | 35,66 | 35,33 | 35,60 | 1,55% | - |
| 27.08.2024 | 34,91 | 35,19 | 34,74 | 35,06 | 0,40% | - |
| 26.08.2024 | 35,06 | 35,23 | 34,84 | 34,92 | -2,70% | 70,00 |
| 23.08.2024 | 35,78 | 36,05 | 35,55 | 35,89 | 1,11% | - |
| 22.08.2024 | 35,73 | 35,81 | 35,43 | 35,49 | -2,07% | - |
| 21.08.2024 | 36,24 | 36,40 | 35,96 | 36,24 | -0,79% | - |
| 20.08.2024 | 36,24 | 36,56 | 36,20 | 36,53 | 3,09% | - |
| 19.08.2024 | 35,84 | 36,01 | 35,43 | 35,44 | -2,11% | - |
| 16.08.2024 | 36,02 | 36,31 | 35,84 | 36,20 | 1,05% | - |
| 15.08.2024 | 36,00 | 36,13 | 35,68 | 35,83 | 1,19% | - |
| 14.08.2024 | 35,67 | 35,72 | 35,33 | 35,41 | 1,52% | - |
| 13.08.2024 | 34,92 | 35,21 | 34,80 | 34,88 | -0,04% | - |
| 12.08.2024 | 34,75 | 34,91 | 34,47 | 34,89 | 1,10% | - |
| 09.08.2024 | 34,81 | 35,05 | 34,51 | 34,51 | -2,09% | - |
| 08.08.2024 | 35,51 | 35,83 | 35,22 | 35,25 | 0,13% | - |
| 07.08.2024 | 35,19 | 35,38 | 34,83 | 35,20 | -2,59% | - |
| 06.08.2024 | 35,95 | 36,26 | 35,73 | 36,14 | 10,52% | - |
| 05.08.2024 | 32,16 | 34,03 | 31,62 | 32,70 | -8,30% | 30,00 |
| 02.08.2024 | 35,56 | 35,80 | 35,30 | 35,66 | -1,23% | - |
| 01.08.2024 | 36,85 | 37,05 | 36,10 | 36,10 | -5,42% | 100,00 |
| 31.07.2024 | 37,42 | 38,17 | 37,36 | 38,17 | 3,01% | - |
| 30.07.2024 | 36,67 | 37,07 | 36,48 | 37,06 | 0,83% | - |
| 29.07.2024 | 36,94 | 37,03 | 36,73 | 36,75 | 1,27% | - |
| 26.07.2024 | 36,32 | 36,46 | 36,06 | 36,29 | 0,71% | - |
| 25.07.2024 | 36,42 | 36,66 | 35,95 | 36,04 | -0,41% | - |
| 24.07.2024 | 36,01 | 36,36 | 35,83 | 36,19 | -0,36% | - |
| 23.07.2024 | 36,11 | 36,42 | 36,02 | 36,32 | 1,75% | - |
| 22.07.2024 | 35,72 | 35,94 | 35,60 | 35,69 | -1,75% | - |
| 19.07.2024 | 36,20 | 36,43 | 36,08 | 36,33 | 0,14% | - |
| 18.07.2024 | 36,54 | 36,70 | 36,17 | 36,28 | 0,93% | - |
| 17.07.2024 | 36,28 | 36,58 | 35,87 | 35,94 | 1,04% | - |
| 16.07.2024 | 35,59 | 35,82 | 35,52 | 35,57 | -1,71% | - |
| 15.07.2024 | 36,21 | 36,31 | 36,10 | 36,19 | -0,01% | - |
| 12.07.2024 | 36,06 | 36,42 | 35,91 | 36,20 | -1,19% | - |
| 11.07.2024 | 36,07 | 36,86 | 35,96 | 36,63 | 2,85% | - |
| 10.07.2024 | 35,70 | 35,89 | 35,60 | 35,62 | 0,37% | - |
| 09.07.2024 | 35,66 | 35,76 | 35,49 | 35,49 | -0,76% | - |
| 08.07.2024 | 35,91 | 36,01 | 35,74 | 35,76 | -1,32% | - |