40,880€
-1,55%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,85 | 40,91 | 40,76 | 40,88 | -1,57% | - |
| 22.04.2024 | 41,27 | 41,60 | 41,26 | 41,53 | 1,94% | - |
| 19.04.2024 | 40,61 | 41,16 | 40,61 | 40,74 | 0,32% | - |
| 18.04.2024 | 40,88 | 40,96 | 40,55 | 40,61 | -0,66% | - |
| 17.04.2024 | 41,36 | 41,46 | 40,86 | 40,88 | -0,76% | 2,00 |
| 16.04.2024 | 41,07 | 41,37 | 41,07 | 41,19 | 0,30% | - |
| 15.04.2024 | 40,44 | 41,34 | 40,44 | 41,07 | 1,55% | 2,00 |
| 12.04.2024 | 40,36 | 40,91 | 40,36 | 40,44 | 0,20% | - |
| 11.04.2024 | 40,30 | 40,40 | 40,14 | 40,36 | 0,16% | 3,00 |
| 10.04.2024 | 40,23 | 40,48 | 40,11 | 40,30 | 0,17% | - |
| 09.04.2024 | 40,30 | 40,37 | 40,08 | 40,23 | -0,19% | - |
| 08.04.2024 | 40,32 | 40,69 | 40,16 | 40,30 | -0,04% | - |
| 05.04.2024 | 40,23 | 40,41 | 40,02 | 40,32 | 0,22% | - |
| 04.04.2024 | 40,67 | 40,67 | 40,11 | 40,23 | -1,08% | - |
| 03.04.2024 | 40,71 | 40,75 | 40,53 | 40,67 | 1,24% | 2,00 |
| 02.04.2024 | 41,18 | 41,18 | 40,02 | 40,17 | -2,46% | - |
| 28.03.2024 | 41,07 | 41,19 | 40,75 | 41,18 | 0,28% | - |
| 27.03.2024 | 40,40 | 41,13 | 40,40 | 41,07 | 1,65% | - |
| 26.03.2024 | 40,95 | 40,95 | 40,23 | 40,40 | -1,23% | - |
| 25.03.2024 | 41,43 | 41,47 | 40,50 | 40,91 | -1,27% | - |
| 22.03.2024 | 40,90 | 41,46 | 40,90 | 41,43 | 1,31% | - |
| 21.03.2024 | 40,06 | 40,93 | 39,88 | 40,90 | 2,08% | - |
| 20.03.2024 | 39,78 | 40,25 | 39,37 | 40,06 | 0,70% | 2,00 |
| 19.03.2024 | 38,98 | 40,04 | 38,98 | 39,78 | 2,05% | - |
| 18.03.2024 | 38,97 | 39,03 | 38,67 | 38,98 | 2,51% | - |
| 15.03.2024 | 38,08 | 38,15 | 37,84 | 38,03 | -0,13% | - |
| 14.03.2024 | 37,93 | 38,14 | 37,85 | 38,08 | 0,40% | - |
| 13.03.2024 | 38,33 | 38,33 | 37,66 | 37,93 | -1,06% | - |
| 12.03.2024 | 37,90 | 38,35 | 37,89 | 38,33 | -0,44% | - |
| 11.03.2024 | 38,34 | 38,50 | 38,14 | 38,50 | 0,43% | - |
| 08.03.2024 | 38,69 | 38,69 | 38,22 | 38,34 | -0,92% | - |
| 07.03.2024 | 39,18 | 39,18 | 38,41 | 38,69 | -1,15% | - |
| 06.03.2024 | 39,08 | 39,23 | 38,73 | 39,14 | 1,14% | - |
| 05.03.2024 | 38,53 | 38,87 | 38,51 | 38,70 | 0,44% | - |
| 04.03.2024 | 38,64 | 39,62 | 38,34 | 38,53 | -2,74% | - |
| 01.03.2024 | 39,81 | 39,81 | 39,27 | 39,62 | -0,48% | - |
| 29.02.2024 | 38,97 | 39,89 | 38,97 | 39,81 | 2,25% | 64,00 |
| 28.02.2024 | 39,32 | 39,32 | 38,90 | 38,93 | -0,98% | - |
| 27.02.2024 | 39,29 | 39,34 | 39,03 | 39,32 | 0,08% | - |
| 26.02.2024 | 39,49 | 39,49 | 38,88 | 39,29 | -0,51% | 40,00 |
| 23.02.2024 | 39,59 | 39,97 | 39,39 | 39,49 | -0,27% | - |
| 22.02.2024 | 39,42 | 39,61 | 39,25 | 39,59 | 0,06% | - |
| 21.02.2024 | 38,76 | 39,67 | 38,76 | 39,57 | 2,08% | - |
| 20.02.2024 | 38,88 | 39,07 | 38,69 | 38,76 | -0,30% | - |
| 19.02.2024 | 39,24 | 39,24 | 38,82 | 38,88 | -0,93% | - |
| 16.02.2024 | 40,34 | 40,34 | 39,01 | 39,24 | -2,73% | - |
| 15.02.2024 | 40,08 | 40,42 | 39,94 | 40,34 | 0,65% | 2,00 |
| 14.02.2024 | 40,00 | 40,28 | 39,71 | 40,08 | 0,20% | 70,00 |
| 13.02.2024 | 39,72 | 40,62 | 39,72 | 40,00 | 0,72% | - |
| 12.02.2024 | 39,66 | 39,82 | 39,42 | 39,72 | 0,15% | - |
| 09.02.2024 | 39,58 | 39,67 | 39,27 | 39,66 | 0,30% | - |
| 08.02.2024 | 40,03 | 40,03 | 39,49 | 39,54 | -1,24% | - |
| 07.02.2024 | 39,10 | 40,13 | 39,10 | 40,03 | 2,39% | 2,00 |
| 06.02.2024 | 39,73 | 39,73 | 38,60 | 39,10 | -1,60% | - |
| 05.02.2024 | 39,67 | 39,79 | 39,55 | 39,73 | 0,15% | - |
| 02.02.2024 | 40,02 | 40,02 | 39,36 | 39,67 | -0,87% | - |
| 01.02.2024 | 40,08 | 40,16 | 39,81 | 40,02 | -0,14% | - |
| 31.01.2024 | 40,29 | 40,49 | 40,07 | 40,08 | 1,20% | - |
| 30.01.2024 | 40,34 | 40,34 | 39,36 | 39,60 | -1,82% | 10,00 |
| 29.01.2024 | 40,02 | 40,41 | 40,01 | 40,34 | 3,20% | 2,00 |
| 26.01.2024 | 39,05 | 39,41 | 39,05 | 39,09 | 0,10% | - |
| 25.01.2024 | 39,05 | 39,33 | 38,93 | 39,05 | -0,27% | - |
| 24.01.2024 | 39,37 | 39,38 | 39,03 | 39,15 | -0,55% | - |
| 23.01.2024 | 39,46 | 39,51 | 39,01 | 39,37 | -0,24% | - |
| 22.01.2024 | 39,28 | 39,60 | 39,26 | 39,46 | 1,32% | - |
| 19.01.2024 | 39,28 | 39,28 | 38,44 | 38,95 | -0,84% | - |
| 18.01.2024 | 38,03 | 39,32 | 38,03 | 39,28 | 3,27% | - |
| 17.01.2024 | 38,33 | 38,33 | 37,88 | 38,03 | -0,77% | - |
| 16.01.2024 | 37,97 | 38,53 | 37,79 | 38,33 | 0,93% | - |
| 15.01.2024 | 38,14 | 38,36 | 37,80 | 37,97 | -0,43% | - |
| 12.01.2024 | 38,40 | 38,40 | 37,91 | 38,14 | -0,68% | - |
| 11.01.2024 | 38,01 | 38,62 | 37,97 | 38,40 | 1,03% | - |
| 10.01.2024 | 37,67 | 38,20 | 37,67 | 38,01 | 0,90% | - |
| 09.01.2024 | 37,72 | 37,75 | 37,50 | 37,67 | -0,13% | 2,00 |
| 08.01.2024 | 37,32 | 37,80 | 37,32 | 37,72 | 1,06% | - |
| 05.01.2024 | 37,36 | 37,57 | 37,06 | 37,32 | -0,11% | - |
| 04.01.2024 | 37,34 | 37,62 | 37,27 | 37,36 | 0,07% | - |
| 03.01.2024 | 37,59 | 37,59 | 37,25 | 37,34 | -0,68% | - |
| 02.01.2024 | 37,36 | 37,66 | 37,32 | 37,59 | 0,63% | - |
| 29.12.2023 | 37,04 | 37,41 | 37,04 | 37,36 | 0,86% | - |
| 28.12.2023 | 37,60 | 37,60 | 36,79 | 37,04 | -1,50% | - |
| 27.12.2023 | 38,12 | 38,12 | 37,41 | 37,60 | -1,35% | - |
| 22.12.2023 | 38,49 | 38,49 | 37,89 | 38,12 | -0,96% | - |
| 21.12.2023 | 38,19 | 38,50 | 38,13 | 38,49 | 3,65% | - |
| 20.12.2023 | 37,65 | 37,79 | 37,11 | 37,13 | -0,21% | - |
| 19.12.2023 | 37,27 | 37,61 | 37,16 | 37,21 | -0,16% | - |
| 18.12.2023 | 38,01 | 38,01 | 37,14 | 37,27 | -1,93% | - |
| 15.12.2023 | 38,05 | 38,38 | 37,91 | 38,01 | 0,07% | - |
| 14.12.2023 | 38,32 | 38,96 | 37,81 | 37,98 | -2,52% | - |
| 13.12.2023 | 38,47 | 38,98 | 38,45 | 38,96 | 1,29% | - |
| 12.12.2023 | 38,74 | 38,74 | 38,30 | 38,47 | -0,71% | - |
| 11.12.2023 | 38,58 | 38,78 | 38,42 | 38,74 | 0,43% | - |
| 08.12.2023 | 38,44 | 38,63 | 38,26 | 38,58 | -0,84% | - |
| 07.12.2023 | 38,95 | 39,35 | 38,64 | 38,90 | -0,13% | - |
| 06.12.2023 | 38,45 | 39,27 | 38,45 | 38,95 | 1,31% | - |
| 05.12.2023 | 37,79 | 38,48 | 37,79 | 38,45 | 1,75% | - |
| 04.12.2023 | 38,27 | 38,27 | 37,72 | 37,79 | -1,27% | - |
| 01.12.2023 | 37,89 | 38,28 | 37,75 | 38,27 | 1,02% | - |
| 30.11.2023 | 37,71 | 37,93 | 37,71 | 37,89 | 1,62% | - |
| 29.11.2023 | 37,29 | 37,41 | 37,17 | 37,28 | -0,01% | - |