19,955€
-1,41%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,75 | 19,98 | 19,65 | 19,96 | -1,89% | - |
| 27.02.2026 | 20,70 | 20,70 | 20,29 | 20,34 | 0,89% | - |
| 26.02.2026 | 20,23 | 20,35 | 20,01 | 20,16 | -1,49% | 21.600,00 |
| 25.02.2026 | 20,31 | 20,53 | 20,28 | 20,47 | 1,29% | - |
| 24.02.2026 | 20,10 | 20,24 | 19,96 | 20,21 | 1,72% | - |
| 23.02.2026 | 19,93 | 19,93 | 19,82 | 19,86 | -0,24% | - |
| 20.02.2026 | 19,85 | 19,94 | 19,73 | 19,91 | -0,69% | - |
| 19.02.2026 | 20,14 | 20,14 | 19,91 | 20,05 | 0,69% | - |
| 18.02.2026 | 20,11 | 20,19 | 19,84 | 19,91 | -0,02% | - |
| 17.02.2026 | 19,81 | 19,94 | 19,72 | 19,91 | 0,85% | - |
| 16.02.2026 | 19,64 | 19,84 | 19,60 | 19,75 | -6,71% | - |
| 13.02.2026 | 21,03 | 21,28 | 20,97 | 21,17 | 4,99% | - |
| 12.02.2026 | 20,57 | 20,74 | 20,16 | 20,16 | -2,02% | 7.750,00 |
| 11.02.2026 | 20,31 | 20,66 | 20,26 | 20,58 | 1,76% | 46.000,00 |
| 10.02.2026 | 20,34 | 20,43 | 20,01 | 20,22 | -1,25% | 24.150,00 |
| 09.02.2026 | 20,21 | 20,52 | 19,95 | 20,48 | -0,99% | - |
| 06.02.2026 | 20,13 | 20,69 | 20,05 | 20,68 | 4,91% | - |
| 05.02.2026 | 19,79 | 19,85 | 19,64 | 19,71 | 1,34% | - |
| 04.02.2026 | 19,63 | 19,86 | 19,40 | 19,45 | 3,34% | - |
| 03.02.2026 | 19,25 | 19,30 | 18,76 | 18,83 | -2,44% | - |
| 02.02.2026 | 18,93 | 19,32 | 18,92 | 19,30 | 2,09% | - |
| 30.01.2026 | 18,87 | 18,99 | 18,79 | 18,90 | 0,76% | - |
| 29.01.2026 | 18,82 | 18,91 | 18,52 | 18,76 | -1,35% | - |
| 28.01.2026 | 19,04 | 19,11 | 18,91 | 19,02 | 0,53% | - |
| 27.01.2026 | 19,07 | 19,13 | 18,88 | 18,92 | 0,01% | - |
| 26.01.2026 | 19,07 | 19,11 | 18,87 | 18,91 | -0,35% | - |
| 23.01.2026 | 18,95 | 19,09 | 18,86 | 18,98 | -0,63% | - |
| 22.01.2026 | 19,13 | 19,23 | 19,07 | 19,10 | 0,23% | - |
| 21.01.2026 | 18,88 | 19,17 | 18,79 | 19,06 | 2,79% | - |
| 20.01.2026 | 18,83 | 18,83 | 18,51 | 18,54 | -2,19% | - |
| 19.01.2026 | 19,05 | 19,08 | 18,94 | 18,96 | -1,32% | - |
| 16.01.2026 | 19,28 | 19,31 | 19,16 | 19,21 | 1,20% | - |
| 15.01.2026 | 19,01 | 19,13 | 18,96 | 18,98 | -0,03% | - |
| 14.01.2026 | 18,84 | 19,12 | 18,83 | 18,99 | -0,07% | 4.800,00 |
| 13.01.2026 | 19,09 | 19,09 | 18,84 | 19,00 | -2,74% | 5.660,00 |
| 12.01.2026 | 19,43 | 19,54 | 19,39 | 19,53 | 0,66% | - |
| 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% | - |