19,730€
0,59%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 18,58 | 18,80 | 18,52 | 18,79 | 1,09% | - |
| 28.05.2026 | 18,29 | 18,72 | 18,26 | 18,59 | 2,27% | 11.500,00 |
| 27.05.2026 | 18,16 | 18,21 | 18,02 | 18,17 | -1,28% | 25,00 |
| 26.05.2026 | 18,28 | 18,42 | 18,15 | 18,41 | 0,87% | - |
| 25.05.2026 | 18,15 | 18,45 | 17,74 | 18,25 | 1,82% | - |
| 22.05.2026 | 17,95 | 18,00 | 17,74 | 17,92 | -1,16% | - |
| 21.05.2026 | 18,13 | 18,18 | 17,81 | 18,13 | -0,35% | - |
| 20.05.2026 | 18,01 | 18,33 | 17,94 | 18,20 | -0,74% | - |
| 19.05.2026 | 18,23 | 18,53 | 18,20 | 18,33 | 1,37% | - |
| 18.05.2026 | 18,01 | 18,19 | 17,81 | 18,09 | -1,66% | - |
| 15.05.2026 | 18,19 | 18,66 | 18,18 | 18,39 | -1,13% | - |
| 14.05.2026 | 18,57 | 18,69 | 18,50 | 18,60 | 3,45% | - |
| 13.05.2026 | 17,84 | 18,24 | 17,83 | 17,98 | 1,02% | - |
| 12.05.2026 | 17,74 | 17,80 | 17,47 | 17,80 | -1,44% | - |
| 11.05.2026 | 17,90 | 18,10 | 17,82 | 18,06 | -0,08% | - |
| 08.05.2026 | 17,90 | 18,09 | 17,27 | 18,07 | 1,83% | - |
| 07.05.2026 | 18,07 | 18,17 | 17,41 | 17,75 | -1,26% | - |
| 06.05.2026 | 17,82 | 18,02 | 17,81 | 17,98 | 1,47% | - |
| 05.05.2026 | 17,80 | 17,83 | 17,68 | 17,72 | -0,04% | - |
| 04.05.2026 | 17,78 | 17,83 | 17,65 | 17,72 | -0,98% | - |
| 30.04.2026 | 17,42 | 17,92 | 17,34 | 17,90 | 1,72% | - |
| 29.04.2026 | 17,71 | 17,78 | 17,60 | 17,60 | -0,59% | - |
| 28.04.2026 | 17,79 | 17,82 | 17,45 | 17,70 | 0,84% | - |
| 27.04.2026 | 17,68 | 17,69 | 17,50 | 17,55 | -0,20% | - |
| 24.04.2026 | 17,65 | 17,66 | 17,49 | 17,59 | -0,97% | - |
| 23.04.2026 | 17,76 | 17,94 | 17,59 | 17,76 | -2,31% | - |
| 22.04.2026 | 18,08 | 18,27 | 18,04 | 18,18 | 0,51% | - |
| 21.04.2026 | 18,29 | 18,38 | 18,05 | 18,09 | -2,60% | - |
| 20.04.2026 | 18,26 | 18,61 | 18,25 | 18,57 | 1,42% | 11.152,00 |
| 17.04.2026 | 17,92 | 18,45 | 17,91 | 18,31 | 0,34% | - |
| 16.04.2026 | 18,23 | 18,30 | 18,08 | 18,25 | -0,39% | - |
| 15.04.2026 | 18,19 | 18,34 | 18,19 | 18,32 | -0,87% | 8.700,00 |
| 14.04.2026 | 18,08 | 18,49 | 18,07 | 18,48 | 0,52% | - |
| 13.04.2026 | 18,09 | 18,43 | 18,08 | 18,39 | -0,30% | 21.280,00 |
| 10.04.2026 | 18,39 | 18,58 | 18,35 | 18,44 | -0,22% | - |
| 09.04.2026 | 18,60 | 18,92 | 18,23 | 18,48 | -2,27% | 4.320,00 |
| 08.04.2026 | 18,79 | 18,98 | 18,64 | 18,91 | 3,76% | - |
| 07.04.2026 | 18,08 | 18,33 | 17,87 | 18,23 | -0,29% | 840,00 |
| 02.04.2026 | 18,01 | 18,39 | 17,91 | 18,28 | -0,77% | - |
| 01.04.2026 | 18,30 | 18,69 | 18,09 | 18,42 | -0,05% | - |
| 31.03.2026 | 18,00 | 18,44 | 17,77 | 18,43 | 4,66% | - |
| 30.03.2026 | 17,74 | 18,22 | 17,59 | 17,61 | -0,70% | - |
| 27.03.2026 | 17,97 | 18,04 | 17,71 | 17,74 | -1,25% | - |
| 26.03.2026 | 17,92 | 18,10 | 17,80 | 17,96 | 0,53% | - |
| 25.03.2026 | 18,13 | 18,30 | 17,87 | 17,87 | -1,30% | - |
| 24.03.2026 | 17,91 | 18,21 | 17,76 | 18,10 | -0,06% | - |
| 23.03.2026 | 17,55 | 18,61 | 17,43 | 18,11 | 3,41% | 34.800,00 |
| 20.03.2026 | 18,04 | 18,04 | 17,51 | 17,51 | -2,62% | - |
| 19.03.2026 | 17,83 | 18,11 | 17,53 | 17,99 | 0,77% | 12.040,00 |
| 18.03.2026 | 18,24 | 18,25 | 17,76 | 17,85 | -1,26% | 6.290,00 |
| 17.03.2026 | 17,98 | 18,16 | 17,94 | 18,08 | -1,19% | - |
| 16.03.2026 | 18,18 | 18,35 | 18,06 | 18,29 | -0,41% | - |
| 13.03.2026 | 18,21 | 18,56 | 18,07 | 18,37 | -0,12% | - |
| 12.03.2026 | 18,66 | 18,73 | 18,33 | 18,39 | -1,70% | - |
| 11.03.2026 | 18,83 | 18,84 | 18,53 | 18,71 | 0,86% | - |
| 10.03.2026 | 18,69 | 18,89 | 18,43 | 18,55 | -2,25% | - |
| 09.03.2026 | 18,38 | 19,19 | 18,29 | 18,98 | 1,91% | 75.000,00 |
| 06.03.2026 | 18,97 | 19,07 | 18,58 | 18,62 | -1,16% | - |
| 05.03.2026 | 19,21 | 19,38 | 18,64 | 18,84 | -4,71% | - |
| 04.03.2026 | 19,07 | 19,83 | 19,06 | 19,77 | 2,29% | - |