37,090€
-0,54%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,10 | 37,21 | 36,83 | 36,92 | -1,01% | - |
| 14.10.2025 | 37,46 | 37,73 | 37,21 | 37,29 | -0,16% | - |
| 13.10.2025 | 38,30 | 38,39 | 37,35 | 37,35 | -2,10% | - |
| 10.10.2025 | 38,61 | 38,67 | 37,96 | 38,15 | -3,28% | - |
| 09.10.2025 | 39,40 | 39,67 | 39,14 | 39,45 | -1,18% | - |
| 08.10.2025 | 39,99 | 40,02 | 39,72 | 39,92 | -1,71% | - |
| 07.10.2025 | 40,53 | 40,97 | 40,52 | 40,61 | 0,47% | - |
| 06.10.2025 | 40,26 | 40,77 | 40,21 | 40,42 | 2,43% | - |
| 03.10.2025 | 39,70 | 39,82 | 39,46 | 39,46 | 0,61% | - |
| 02.10.2025 | 39,75 | 39,82 | 39,22 | 39,22 | 0,05% | - |
| 01.10.2025 | 39,52 | 39,81 | 39,20 | 39,20 | 0,24% | - |
| 30.09.2025 | 39,28 | 39,40 | 38,98 | 39,11 | -0,24% | - |
| 29.09.2025 | 39,23 | 39,57 | 39,09 | 39,20 | -1,16% | - |
| 26.09.2025 | 39,75 | 39,91 | 39,64 | 39,66 | -0,16% | - |
| 25.09.2025 | 39,75 | 39,76 | 39,71 | 39,73 | 0,37% | - |
| 24.09.2025 | 39,73 | 39,93 | 39,51 | 39,58 | -2,10% | - |
| 22.09.2025 | 40,62 | 40,78 | 40,30 | 40,43 | -0,27% | - |
| 19.09.2025 | 40,45 | 40,65 | 40,21 | 40,54 | 0,12% | - |
| 18.09.2025 | 40,20 | 40,66 | 40,17 | 40,49 | 0,41% | - |
| 17.09.2025 | 40,36 | 40,36 | 40,25 | 40,33 | -0,07% | - |
| 16.09.2025 | 40,34 | 40,47 | 40,02 | 40,36 | 1,55% | - |
| 15.09.2025 | 40,45 | 40,55 | 39,74 | 39,74 | -1,61% | - |
| 12.09.2025 | 40,54 | 40,55 | 40,26 | 40,39 | -0,54% | - |
| 11.09.2025 | 40,33 | 40,66 | 40,21 | 40,61 | 0,54% | - |
| 10.09.2025 | 40,34 | 40,50 | 40,19 | 40,39 | -0,30% | - |
| 09.09.2025 | 40,47 | 40,68 | 40,34 | 40,51 | -0,20% | - |
| 08.09.2025 | 40,39 | 40,66 | 40,23 | 40,59 | 1,37% | - |
| 05.09.2025 | 40,39 | 40,55 | 40,03 | 40,04 | 1,12% | - |
| 04.09.2025 | 39,49 | 39,77 | 39,45 | 39,60 | 0,47% | - |
| 03.09.2025 | 39,54 | 39,74 | 39,41 | 39,41 | 1,23% | - |
| 02.09.2025 | 39,26 | 39,32 | 38,86 | 38,93 | 0,44% | 150,00 |
| 01.09.2025 | 38,90 | 38,96 | 38,66 | 38,76 | 0,05% | - |
| 29.08.2025 | 39,18 | 39,37 | 38,71 | 38,74 | -0,96% | - |
| 28.08.2025 | 39,11 | 39,26 | 38,94 | 39,12 | 0,28% | - |
| 27.08.2025 | 38,94 | 39,05 | 38,74 | 39,01 | -1,04% | - |
| 26.08.2025 | 39,21 | 39,44 | 39,12 | 39,42 | -0,35% | - |
| 25.08.2025 | 39,52 | 39,56 | 39,22 | 39,56 | 1,06% | - |
| 22.08.2025 | 38,84 | 39,24 | 38,82 | 39,14 | 0,81% | - |
| 21.08.2025 | 38,87 | 39,13 | 38,51 | 38,83 | -0,06% | - |
| 20.08.2025 | 38,76 | 38,98 | 38,52 | 38,85 | 1,07% | - |
| 19.08.2025 | 38,67 | 38,73 | 38,35 | 38,44 | 0,03% | - |
| 18.08.2025 | 38,68 | 38,80 | 38,36 | 38,43 | 0,72% | - |
| 15.08.2025 | 38,23 | 38,32 | 38,04 | 38,16 | 0,25% | - |
| 14.08.2025 | 37,93 | 38,17 | 37,92 | 38,06 | -0,29% | - |
| 13.08.2025 | 38,32 | 38,37 | 38,11 | 38,17 | -1,53% | - |
| 12.08.2025 | 38,58 | 38,79 | 38,18 | 38,77 | 3,62% | - |
| 11.08.2025 | 38,05 | 38,14 | 37,02 | 37,41 | -1,95% | - |
| 08.08.2025 | 38,07 | 38,29 | 37,86 | 38,16 | 4,15% | - |
| 07.08.2025 | 36,50 | 36,75 | 36,09 | 36,64 | -0,19% | - |
| 06.08.2025 | 36,89 | 36,89 | 36,59 | 36,71 | 0,81% | - |
| 05.08.2025 | 36,55 | 36,66 | 36,32 | 36,41 | -0,41% | - |
| 04.08.2025 | 36,07 | 36,57 | 36,06 | 36,56 | 0,83% | - |
| 01.08.2025 | 36,39 | 36,39 | 36,09 | 36,26 | 2,60% | - |
| 31.07.2025 | 36,03 | 36,06 | 35,29 | 35,34 | -1,75% | - |
| 30.07.2025 | 35,90 | 36,02 | 35,89 | 35,97 | 0,50% | - |
| 29.07.2025 | 35,76 | 36,06 | 35,75 | 35,79 | -1,12% | - |
| 28.07.2025 | 35,92 | 36,22 | 35,75 | 36,20 | 0,74% | - |
| 25.07.2025 | 36,19 | 36,26 | 35,90 | 35,93 | -1,96% | - |
| 24.07.2025 | 36,98 | 37,01 | 36,62 | 36,65 | 2,91% | - |
| 23.07.2025 | 35,30 | 35,96 | 35,22 | 35,62 | 2,09% | - |
| 22.07.2025 | 34,77 | 34,99 | 34,65 | 34,89 | 0,65% | - |
| 21.07.2025 | 34,62 | 34,96 | 34,61 | 34,66 | 0,35% | - |
| 18.07.2025 | 34,75 | 34,75 | 34,48 | 34,54 | -2,25% | - |
| 17.07.2025 | 35,02 | 35,39 | 34,95 | 35,34 | 0,96% | - |
| 16.07.2025 | 34,73 | 35,03 | 34,43 | 35,00 | 0,89% | - |
| 15.07.2025 | 34,78 | 34,81 | 34,66 | 34,69 | -0,97% | - |
| 14.07.2025 | 35,16 | 35,20 | 34,92 | 35,03 | -0,13% | - |
| 11.07.2025 | 35,33 | 35,44 | 34,99 | 35,08 | -0,01% | - |
| 10.07.2025 | 34,86 | 35,11 | 34,85 | 35,08 | -0,76% | - |
| 09.07.2025 | 35,13 | 35,37 | 35,12 | 35,35 | 0,84% | - |
| 08.07.2025 | 34,96 | 35,13 | 34,72 | 35,06 | 0,73% | - |
| 07.07.2025 | 34,79 | 35,20 | 34,70 | 34,80 | -1,21% | - |
| 04.07.2025 | 35,38 | 35,47 | 35,17 | 35,23 | -1,73% | - |
| 03.07.2025 | 35,54 | 35,87 | 35,41 | 35,85 | 1,13% | - |
| 02.07.2025 | 35,46 | 35,55 | 35,35 | 35,45 | 1,72% | - |
| 01.07.2025 | 35,10 | 35,23 | 34,85 | 34,85 | 0,62% | - |
| 30.06.2025 | 34,84 | 35,01 | 34,57 | 34,63 | -1,25% | - |
| 27.06.2025 | 34,81 | 35,15 | 34,79 | 35,07 | -0,19% | - |
| 26.06.2025 | 35,02 | 35,21 | 34,86 | 35,14 | 0,20% | - |
| 25.06.2025 | 35,13 | 35,24 | 34,84 | 35,07 | -0,23% | - |
| 24.06.2025 | 35,21 | 35,36 | 35,01 | 35,15 | -0,64% | - |
| 23.06.2025 | 35,04 | 35,40 | 34,76 | 35,37 | -0,32% | - |
| 20.06.2025 | 35,85 | 36,01 | 35,44 | 35,49 | -1,80% | - |
| 19.06.2025 | 36,36 | 36,49 | 36,14 | 36,14 | -0,15% | - |
| 18.06.2025 | 36,23 | 36,38 | 36,11 | 36,19 | 1,06% | - |
| 17.06.2025 | 35,92 | 35,98 | 35,73 | 35,81 | 0,35% | - |
| 16.06.2025 | 35,86 | 35,88 | 35,48 | 35,69 | -0,56% | 2.000,00 |
| 13.06.2025 | 35,89 | 36,12 | 35,86 | 35,89 | -1,06% | - |
| 12.06.2025 | 36,43 | 36,44 | 35,94 | 36,27 | -0,14% | - |
| 11.06.2025 | 36,22 | 36,64 | 36,15 | 36,32 | 0,18% | - |
| 10.06.2025 | 36,24 | 36,43 | 36,07 | 36,26 | 1,29% | - |
| 09.06.2025 | 36,00 | 36,27 | 35,80 | 35,80 | -1,15% | - |
| 06.06.2025 | 36,18 | 36,36 | 36,03 | 36,21 | 1,71% | - |
| 05.06.2025 | 35,84 | 35,93 | 35,48 | 35,60 | -2,33% | - |
| 04.06.2025 | 36,35 | 36,47 | 36,02 | 36,45 | -0,33% | - |
| 03.06.2025 | 36,48 | 36,74 | 36,32 | 36,57 | -0,65% | - |
| 02.06.2025 | 36,87 | 36,89 | 36,40 | 36,81 | -3,27% | - |
| 30.05.2025 | 38,15 | 38,45 | 37,72 | 38,06 | 1,16% | 200,00 |
| 29.05.2025 | 38,10 | 38,17 | 37,50 | 37,62 | -0,83% | - |
| 28.05.2025 | 38,04 | 38,05 | 37,79 | 37,94 | -1,10% | - |