40,525€
-1,16%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,60 | 40,60 | 40,50 | 40,50 | -1,22% | 360,00 |
| 23.04.2024 | 40,99 | 41,00 | 40,99 | 41,00 | -1,54% | 14,00 |
| 22.04.2024 | 41,64 | 41,64 | 41,64 | 41,64 | 1,44% | 75,00 |
| 19.04.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,49% | 90,00 |
| 17.04.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,75% | 123,00 |
| 16.04.2024 | 41,09 | 41,16 | 41,09 | 41,16 | 0,39% | 111,00 |
| 15.04.2024 | 41,00 | 41,39 | 41,00 | 41,00 | 0,89% | 185,00 |
| 12.04.2024 | 40,83 | 40,83 | 40,64 | 40,64 | 1,35% | 248,00 |
| 11.04.2024 | 40,11 | 40,11 | 40,10 | 40,10 | 0,00% | 201,00 |
| 09.04.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,01% | 200,00 |
| 08.04.2024 | 40,52 | 40,52 | 40,51 | 40,51 | 0,35% | 253,00 |
| 05.04.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 0,42% | 1,00 |
| 04.04.2024 | 40,21 | 40,50 | 40,15 | 40,20 | -1,35% | 336,00 |
| 03.04.2024 | 40,45 | 40,75 | 40,45 | 40,75 | 2,46% | 161,00 |
| 02.04.2024 | 40,73 | 40,73 | 39,77 | 39,77 | -3,89% | 308,00 |
| 28.03.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,49% | 24,00 |
| 27.03.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 1,73% | 10,00 |
| 26.03.2024 | 40,76 | 40,76 | 40,35 | 40,48 | -0,78% | 305,00 |
| 25.03.2024 | 40,99 | 41,15 | 40,79 | 40,80 | -1,69% | 985,00 |
| 22.03.2024 | 41,21 | 41,64 | 41,21 | 41,50 | 1,47% | 200,00 |
| 21.03.2024 | 40,52 | 40,90 | 40,50 | 40,90 | 2,25% | 571,00 |
| 20.03.2024 | 39,65 | 40,22 | 39,65 | 40,00 | 0,48% | 1.053,00 |
| 19.03.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 1,82% | 82,00 |
| 18.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 3,06% | 78,00 |
| 15.03.2024 | 38,27 | 38,27 | 37,74 | 37,94 | -0,03% | 274,00 |
| 14.03.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,73% | 1,00 |
| 12.03.2024 | 38,16 | 38,23 | 38,16 | 38,23 | 0,61% | 432,00 |
| 11.03.2024 | 38,39 | 38,39 | 38,00 | 38,00 | -1,94% | 1.529,00 |
| 08.03.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,54% | 3,00 |
| 07.03.2024 | 38,71 | 38,71 | 38,54 | 38,54 | -1,48% | 43,00 |
| 06.03.2024 | 39,35 | 39,35 | 38,92 | 39,12 | 1,82% | 646,00 |
| 04.03.2024 | 38,59 | 38,59 | 38,42 | 38,42 | -3,32% | 175,00 |
| 01.03.2024 | 39,94 | 39,95 | 39,74 | 39,74 | 0,46% | 133,00 |
| 29.02.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 0,89% | 2,00 |
| 28.02.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,31% | 7,00 |
| 27.02.2024 | 39,10 | 39,13 | 39,09 | 39,09 | -0,13% | 90,00 |
| 26.02.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -1,06% | 127,00 |
| 23.02.2024 | 39,50 | 39,96 | 39,50 | 39,56 | -0,65% | 253,00 |
| 21.02.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 2,39% | 100,00 |
| 20.02.2024 | 39,00 | 39,00 | 38,89 | 38,89 | 0,44% | 38,00 |
| 19.02.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -1,40% | 25,00 |
| 16.02.2024 | 39,84 | 39,84 | 39,15 | 39,27 | -3,04% | 196,00 |
| 15.02.2024 | 40,42 | 40,52 | 40,19 | 40,50 | 1,28% | 325,00 |
| 14.02.2024 | 39,94 | 39,99 | 39,80 | 39,99 | -0,02% | 377,00 |
| 13.02.2024 | 40,40 | 40,40 | 40,00 | 40,00 | 0,81% | 926,00 |
| 12.02.2024 | 39,47 | 39,68 | 39,47 | 39,68 | 1,07% | 127,00 |
| 09.02.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -0,51% | 127,00 |
| 08.02.2024 | 39,47 | 39,47 | 39,46 | 39,46 | -0,50% | 129,00 |
| 07.02.2024 | 39,99 | 40,02 | 39,66 | 39,66 | 0,89% | 301,00 |
| 06.02.2024 | 38,88 | 39,31 | 38,78 | 39,31 | -0,28% | 384,00 |
| 05.02.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -2,09% | 2,00 |
| 01.02.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,75% | 5,00 |
| 31.01.2024 | 40,09 | 40,09 | 39,96 | 39,96 | 1,16% | 105,00 |
| 30.01.2024 | 40,31 | 40,31 | 39,50 | 39,50 | 1,65% | 377,00 |
| 26.01.2024 | 39,11 | 39,11 | 38,86 | 38,86 | 0,00% | 174,00 |
| 23.01.2024 | 39,26 | 39,26 | 38,86 | 38,86 | -1,12% | 11,00 |
| 22.01.2024 | 39,11 | 39,30 | 39,11 | 39,30 | 0,90% | 28,00 |
| 19.01.2024 | 38,40 | 38,95 | 38,40 | 38,95 | 0,52% | 13,00 |
| 18.01.2024 | 38,75 | 38,75 | 38,50 | 38,75 | 1,71% | 737,00 |
| 16.01.2024 | 38,10 | 38,32 | 37,79 | 38,10 | 0,03% | 695,00 |
| 15.01.2024 | 38,00 | 38,09 | 38,00 | 38,09 | -0,29% | 197,00 |
| 12.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,61% | 150,00 |
| 11.01.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -0,84% | 20,00 |
| 10.01.2024 | 37,73 | 38,29 | 37,73 | 38,29 | 1,84% | 96,00 |
| 08.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,70% | 3,00 |
| 05.01.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,09% | 17,00 |
| 02.01.2024 | 37,63 | 37,77 | 37,63 | 37,75 | 2,25% | 39,00 |
| 28.12.2023 | 36,88 | 37,26 | 36,88 | 36,92 | -2,07% | 453,00 |
| 27.12.2023 | 37,95 | 37,95 | 37,70 | 37,70 | -1,26% | 4,00 |
| 22.12.2023 | 38,18 | 38,18 | 38,18 | 38,18 | 0,34% | 15,00 |
| 21.12.2023 | 38,05 | 38,05 | 38,05 | 38,05 | 1,47% | 1,00 |
| 20.12.2023 | 37,49 | 37,50 | 37,49 | 37,50 | 1,19% | 341,00 |
| 19.12.2023 | 37,06 | 37,06 | 37,06 | 37,06 | -1,12% | 30,00 |
| 18.12.2023 | 37,51 | 37,51 | 37,48 | 37,48 | -1,24% | 175,00 |
| 15.12.2023 | 38,43 | 38,43 | 37,91 | 37,95 | -1,43% | 2.021,00 |
| 12.12.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -1,08% | 200,00 |
| 07.12.2023 | 39,06 | 39,06 | 38,81 | 38,92 | 0,31% | 1.366,00 |
| 06.12.2023 | 38,92 | 39,00 | 38,60 | 38,80 | 2,08% | 498,00 |
| 01.12.2023 | 38,05 | 38,05 | 38,01 | 38,01 | 0,98% | 6,00 |
| 30.11.2023 | 37,64 | 37,64 | 37,64 | 37,64 | 0,43% | 2,00 |
| 29.11.2023 | 37,48 | 37,48 | 37,48 | 37,48 | 0,94% | 20,00 |
| 28.11.2023 | 37,13 | 37,13 | 37,13 | 37,13 | 1,14% | 20,00 |
| 27.11.2023 | 36,71 | 36,71 | 36,71 | 36,71 | -0,03% | 13,00 |
| 24.11.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -0,51% | 1,00 |
| 23.11.2023 | 36,91 | 36,91 | 36,91 | 36,91 | 0,93% | 1,00 |
| 21.11.2023 | 36,86 | 36,89 | 36,57 | 36,57 | 0,19% | 187,00 |
| 16.11.2023 | 36,50 | 36,50 | 36,50 | 36,50 | 0,66% | 1,00 |
| 15.11.2023 | 36,77 | 36,80 | 36,26 | 36,26 | 1,20% | 53,00 |
| 13.11.2023 | 36,10 | 36,10 | 35,83 | 35,83 | -2,13% | 86,00 |
| 09.11.2023 | 36,61 | 36,61 | 36,61 | 36,61 | -0,44% | 100,00 |
| 08.11.2023 | 36,77 | 36,77 | 36,77 | 36,77 | 1,24% | 2,00 |
| 07.11.2023 | 36,63 | 36,63 | 36,17 | 36,32 | -1,06% | 370,00 |
| 03.11.2023 | 36,71 | 36,71 | 36,71 | 36,71 | 0,49% | 1,00 |
| 02.11.2023 | 36,15 | 36,53 | 36,15 | 36,53 | -0,08% | 3,00 |
| 01.11.2023 | 36,56 | 36,56 | 36,56 | 36,56 | 4,49% | 8,00 |
| 30.10.2023 | 34,99 | 34,99 | 34,99 | 34,99 | -2,56% | 2,00 |
| 26.10.2023 | 35,91 | 35,91 | 35,91 | 35,91 | -0,28% | 40,00 |
| 25.10.2023 | 36,01 | 36,01 | 36,01 | 36,01 | 0,50% | 1,00 |
| 24.10.2023 | 35,83 | 35,83 | 35,83 | 35,83 | 0,11% | 1,00 |
| 23.10.2023 | 36,35 | 36,35 | 35,79 | 35,79 | -1,89% | 27,00 |