22,280€
-2,45%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 22,85 | 22,93 | 22,14 | 22,28 | -2,96% | - |
| 15.10.2026 | 22,57 | 22,96 | 22,48 | 22,96 | 3,84% | - |
| 14.10.2026 | 22,37 | 22,58 | 22,09 | 22,11 | -0,85% | - |
| 13.10.2026 | 22,29 | 22,51 | 22,26 | 22,30 | 0,93% | - |
| 12.10.2026 | 22,05 | 22,11 | 22,02 | 22,10 | 0,16% | - |
| 09.10.2026 | 21,96 | 22,18 | 21,94 | 22,06 | 1,89% | - |
| 08.10.2026 | 21,84 | 21,99 | 21,61 | 21,65 | 0,60% | - |
| 07.10.2026 | 21,62 | 21,72 | 21,31 | 21,52 | 1,13% | - |
| 06.10.2026 | 21,54 | 21,69 | 21,28 | 21,28 | -0,84% | - |
| 05.10.2026 | 21,61 | 21,86 | 21,41 | 21,46 | -0,46% | - |
| 02.10.2026 | 21,40 | 21,77 | 21,25 | 21,56 | 0,40% | - |
| 01.10.2026 | 21,53 | 21,65 | 21,14 | 21,48 | -0,67% | - |
| 30.09.2026 | 21,79 | 21,97 | 21,62 | 21,62 | 1,08% | - |
| 29.09.2026 | 21,34 | 21,81 | 21,25 | 21,39 | -0,16% | - |
| 28.09.2026 | 21,50 | 21,53 | 21,22 | 21,43 | -0,46% | - |
| 25.09.2026 | 21,43 | 21,56 | 21,31 | 21,53 | 2,50% | - |
| 24.09.2026 | 21,03 | 21,18 | 20,93 | 21,00 | 1,94% | - |
| 23.09.2026 | 20,82 | 20,83 | 20,59 | 20,60 | -0,63% | - |
| 22.09.2026 | 20,76 | 20,86 | 20,72 | 20,73 | -0,22% | - |
| 21.09.2026 | 20,70 | 20,79 | 20,65 | 20,78 | 0,31% | - |
| 18.09.2026 | 20,69 | 20,82 | 20,56 | 20,71 | -3,00% | - |
| 17.09.2026 | 21,14 | 21,56 | 21,13 | 21,35 | 2,37% | - |
| 16.09.2026 | 20,65 | 21,09 | 20,65 | 20,86 | -0,31% | - |
| 15.09.2026 | 20,96 | 21,08 | 20,77 | 20,92 | 0,48% | - |
| 14.09.2026 | 20,94 | 20,98 | 20,69 | 20,82 | -2,91% | - |
| 11.09.2026 | 21,04 | 21,52 | 20,69 | 21,45 | 3,95% | - |
| 10.09.2026 | 21,08 | 21,17 | 20,58 | 20,63 | -0,60% | - |
| 09.09.2026 | 21,20 | 21,25 | 20,74 | 20,76 | -1,84% | - |
| 08.09.2026 | 21,41 | 21,41 | 21,10 | 21,15 | -2,62% | - |
| 07.09.2026 | 21,69 | 21,84 | 21,56 | 21,72 | -1,50% | 10.400,00 |
| 04.09.2026 | 21,78 | 22,26 | 21,72 | 22,05 | -2,80% | - |
| 03.09.2026 | 22,34 | 22,77 | 22,26 | 22,68 | 0,98% | - |
| 02.09.2026 | 22,11 | 22,48 | 21,98 | 22,46 | 1,22% | - |
| 01.09.2026 | 22,45 | 22,53 | 22,09 | 22,19 | -1,16% | - |
| 31.08.2026 | 22,41 | 22,48 | 22,22 | 22,45 | 2,23% | - |
| 28.08.2026 | 22,16 | 22,30 | 21,92 | 21,96 | -1,70% | - |
| 27.08.2026 | 22,33 | 22,43 | 22,15 | 22,34 | 1,04% | - |
| 26.08.2026 | 22,34 | 22,35 | 22,08 | 22,11 | -0,90% | - |
| 25.08.2026 | 22,19 | 22,83 | 22,16 | 22,31 | 0,36% | - |
| 24.08.2026 | 22,33 | 22,42 | 22,09 | 22,23 | 0,72% | - |
| 21.08.2026 | 22,08 | 22,38 | 22,07 | 22,07 | 1,42% | - |
| 20.08.2026 | 22,03 | 22,16 | 21,57 | 21,76 | -0,66% | - |
| 19.08.2026 | 21,70 | 22,24 | 21,68 | 21,91 | 1,08% | - |
| 18.08.2026 | 22,02 | 22,12 | 21,61 | 21,67 | -2,03% | - |
| 17.08.2026 | 22,27 | 22,32 | 22,09 | 22,12 | 0,29% | - |
| 14.08.2026 | 22,61 | 22,63 | 22,05 | 22,06 | -1,96% | - |
| 13.08.2026 | 22,47 | 22,74 | 22,38 | 22,50 | -2,70% | - |
| 12.08.2026 | 23,03 | 23,41 | 22,94 | 23,12 | -0,60% | - |
| 11.08.2026 | 23,38 | 23,40 | 23,26 | 23,26 | -0,45% | - |
| 10.08.2026 | 23,77 | 23,78 | 23,36 | 23,37 | 0,49% | - |
| 07.08.2026 | 23,14 | 23,39 | 22,88 | 23,25 | 6,33% | - |
| 06.08.2026 | 21,94 | 22,11 | 21,67 | 21,87 | 2,34% | - |
| 05.08.2026 | 21,49 | 21,77 | 21,36 | 21,37 | -1,61% | - |
| 04.08.2026 | 21,40 | 21,77 | 21,15 | 21,72 | 0,32% | 17.100,00 |
| 03.08.2026 | 21,61 | 21,72 | 21,25 | 21,65 | 1,83% | - |
| 31.07.2026 | 21,52 | 21,62 | 21,13 | 21,26 | -5,34% | - |
| 30.07.2026 | 21,76 | 22,54 | 21,45 | 22,46 | 4,27% | - |
| 29.07.2026 | 21,90 | 22,36 | 21,34 | 21,54 | 3,26% | - |
| 28.07.2026 | 20,85 | 21,00 | 20,68 | 20,86 | 1,48% | - |
| 27.07.2026 | 20,63 | 20,72 | 20,12 | 20,55 | 4,16% | 1.525,00 |
| 24.07.2026 | 19,86 | 20,00 | 19,69 | 19,73 | -0,08% | - |
| 23.07.2026 | 20,02 | 20,08 | 19,63 | 19,75 | -3,07% | - |
| 22.07.2026 | 20,25 | 20,46 | 20,11 | 20,37 | -0,63% | - |
| 21.07.2026 | 20,34 | 20,57 | 20,15 | 20,50 | 2,25% | 23.000,00 |
| 20.07.2026 | 19,83 | 20,11 | 19,79 | 20,05 | 1,18% | - |
| 17.07.2026 | 20,00 | 20,40 | 19,58 | 19,82 | 1,62% | - |
| 16.07.2026 | 19,91 | 19,94 | 19,50 | 19,50 | -0,05% | - |
| 15.07.2026 | 19,83 | 19,89 | 19,36 | 19,51 | -1,91% | - |
| 14.07.2026 | 19,78 | 19,99 | 19,68 | 19,89 | 4,52% | - |
| 13.07.2026 | 19,36 | 19,42 | 18,86 | 19,03 | -2,28% | - |
| 10.07.2026 | 19,34 | 19,51 | 19,17 | 19,48 | 0,16% | - |
| 09.07.2026 | 19,21 | 19,46 | 19,08 | 19,44 | 1,19% | - |
| 08.07.2026 | 19,54 | 19,58 | 18,80 | 19,22 | -0,89% | - |
| 07.07.2026 | 19,62 | 19,70 | 19,30 | 19,39 | 0,73% | - |
| 06.07.2026 | 19,52 | 19,62 | 19,24 | 19,25 | 1,28% | - |
| 03.07.2026 | 19,06 | 19,10 | 18,94 | 19,01 | 0,58% | - |
| 02.07.2026 | 18,94 | 19,28 | 18,58 | 18,90 | 3,69% | - |
| 01.07.2026 | 18,32 | 18,44 | 17,90 | 18,22 | -1,21% | - |
| 30.06.2026 | 18,44 | 18,59 | 18,26 | 18,45 | -1,05% | - |
| 29.06.2026 | 18,46 | 18,79 | 18,33 | 18,64 | -1,12% | - |
| 26.06.2026 | 18,75 | 18,98 | 18,61 | 18,86 | 2,93% | - |
| 25.06.2026 | 18,66 | 18,82 | 18,30 | 18,32 | 0,29% | - |
| 24.06.2026 | 18,30 | 18,51 | 18,19 | 18,27 | -1,15% | - |
| 23.06.2026 | 18,43 | 18,60 | 18,22 | 18,48 | -0,60% | - |
| 22.06.2026 | 18,55 | 18,73 | 18,44 | 18,59 | -0,38% | - |
| 19.06.2026 | 18,47 | 18,72 | 18,47 | 18,66 | -0,61% | - |
| 18.06.2026 | 18,70 | 18,91 | 18,60 | 18,78 | -0,86% | - |
| 17.06.2026 | 18,83 | 19,35 | 18,81 | 18,94 | 1,74% | - |
| 16.06.2026 | 18,75 | 18,91 | 18,44 | 18,62 | -3,12% | - |
| 15.06.2026 | 18,95 | 19,22 | 18,83 | 19,22 | 3,82% | - |
| 12.06.2026 | 18,34 | 18,60 | 18,20 | 18,51 | 0,08% | - |
| 11.06.2026 | 18,02 | 18,64 | 18,01 | 18,49 | 1,53% | - |
| 10.06.2026 | 18,39 | 18,58 | 18,20 | 18,22 | -0,84% | - |
| 09.06.2026 | 18,54 | 18,73 | 17,93 | 18,37 | -3,57% | - |
| 08.06.2026 | 18,42 | 19,12 | 18,41 | 19,05 | 7,69% | - |
| 05.06.2026 | 18,22 | 18,37 | 17,64 | 17,69 | -3,54% | - |
| 04.06.2026 | 18,43 | 18,46 | 17,87 | 18,34 | -1,70% | - |
| 03.06.2026 | 18,71 | 18,77 | 18,39 | 18,66 | 1,13% | - |
| 02.06.2026 | 18,30 | 18,67 | 18,20 | 18,45 | -0,18% | - |
| 01.06.2026 | 18,39 | 18,67 | 18,25 | 18,48 | -1,62% | - |