34,715€
0,27%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 34,78 | 34,81 | 34,70 | 34,72 | -0,90% | - |
| 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% | - |
| 27.05.2025 | 38,19 | 38,36 | 38,02 | 38,36 | 1,70% | - |
| 26.05.2025 | 37,57 | 38,00 | 37,55 | 37,72 | 0,92% | - |
| 23.05.2025 | 37,55 | 37,67 | 37,12 | 37,37 | 0,25% | - |
| 22.05.2025 | 37,38 | 37,47 | 37,04 | 37,28 | 0,15% | - |
| 21.05.2025 | 37,36 | 37,43 | 37,11 | 37,22 | -0,33% | - |
| 20.05.2025 | 37,68 | 37,72 | 37,33 | 37,35 | -0,98% | - |
| 19.05.2025 | 37,74 | 37,82 | 37,31 | 37,72 | 0,03% | - |
| 16.05.2025 | 37,46 | 37,73 | 37,43 | 37,71 | 1,15% | - |
| 15.05.2025 | 37,25 | 37,35 | 36,90 | 37,28 | 1,97% | - |
| 14.05.2025 | 36,71 | 36,93 | 36,44 | 36,56 | -2,26% | - |
| 13.05.2025 | 37,61 | 37,76 | 37,38 | 37,40 | -1,19% | - |
| 12.05.2025 | 37,39 | 37,90 | 37,29 | 37,85 | 2,08% | - |
| 09.05.2025 | 37,20 | 37,30 | 36,93 | 37,08 | 0,69% | - |
| 08.05.2025 | 36,87 | 37,00 | 36,69 | 36,83 | -0,99% | - |
| 07.05.2025 | 37,00 | 37,26 | 36,85 | 37,20 | 0,15% | - |
| 06.05.2025 | 37,39 | 37,49 | 37,13 | 37,14 | -0,67% | - |
| 05.05.2025 | 37,23 | 37,39 | 36,96 | 37,39 | 0,78% | - |
| 02.05.2025 | 36,80 | 37,21 | 36,52 | 37,10 | 0,09% | - |
| 30.04.2025 | 36,85 | 37,21 | 36,47 | 37,07 | 0,73% | - |
| 29.04.2025 | 36,59 | 36,81 | 36,53 | 36,80 | 0,64% | - |
| 28.04.2025 | 36,28 | 36,71 | 36,25 | 36,56 | 0,38% | - |
| 25.04.2025 | 36,33 | 36,44 | 35,99 | 36,42 | -0,94% | - |
| 24.04.2025 | 36,69 | 37,02 | 36,30 | 36,77 | -1,25% | - |
| 23.04.2025 | 37,16 | 37,53 | 36,97 | 37,23 | 3,34% | - |
| 22.04.2025 | 35,82 | 36,20 | 35,53 | 36,03 | 0,36% | - |
| 17.04.2025 | 35,90 | 36,32 | 35,55 | 35,90 | 0,59% | - |
| 16.04.2025 | 35,57 | 36,18 | 35,44 | 35,69 | -0,36% | - |
| 15.04.2025 | 35,52 | 35,97 | 35,41 | 35,82 | 3,01% | - |
| 14.04.2025 | 34,55 | 34,95 | 34,40 | 34,77 | 2,46% | - |
| 11.04.2025 | 34,10 | 34,27 | 33,33 | 33,94 | -1,15% | 30,00 |
| 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% | - |