41,695€
0,07%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,79 | 42,16 | 41,60 | 41,69 | 0,05% | 650,00 |
| 02.05.2024 | 41,52 | 41,79 | 41,48 | 41,67 | 0,64% | 154,00 |
| 30.04.2024 | 41,56 | 41,76 | 41,38 | 41,40 | 2,42% | 204,00 |
| 29.04.2024 | 40,71 | 40,73 | 40,24 | 40,42 | -0,22% | 124,00 |
| 26.04.2024 | 40,66 | 40,66 | 40,12 | 40,51 | 0,82% | 100,00 |
| 25.04.2024 | 40,25 | 40,33 | 39,75 | 40,18 | -1,41% | 4,00 |
| 24.04.2024 | 40,71 | 40,80 | 40,52 | 40,76 | -0,68% | 80,00 |
| 23.04.2024 | 40,89 | 41,11 | 40,85 | 41,04 | -1,19% | 14,00 |
| 22.04.2024 | 41,39 | 41,64 | 41,29 | 41,53 | 1,88% | 75,00 |
| 19.04.2024 | 40,79 | 41,09 | 40,62 | 40,77 | 0,44% | 90,00 |
| 18.04.2024 | 40,73 | 40,89 | 40,55 | 40,59 | -0,71% | - |
| 17.04.2024 | 41,11 | 41,11 | 40,80 | 40,88 | -0,78% | 123,00 |
| 16.04.2024 | 41,09 | 41,35 | 41,03 | 41,20 | 0,46% | 111,00 |
| 15.04.2024 | 41,20 | 41,39 | 40,93 | 41,01 | 1,57% | 185,00 |
| 12.04.2024 | 40,66 | 40,89 | 40,30 | 40,37 | 0,04% | 248,00 |
| 11.04.2024 | 40,24 | 40,40 | 40,10 | 40,36 | 0,11% | 201,00 |
| 10.04.2024 | 40,26 | 40,48 | 40,08 | 40,31 | 0,14% | 125,00 |
| 09.04.2024 | 40,30 | 40,33 | 40,08 | 40,26 | -0,06% | 200,00 |
| 08.04.2024 | 40,26 | 40,74 | 40,26 | 40,28 | -0,15% | 253,00 |
| 05.04.2024 | 40,37 | 40,43 | 40,01 | 40,34 | 0,29% | 1,00 |
| 04.04.2024 | 40,36 | 40,50 | 40,11 | 40,23 | -1,19% | 336,00 |
| 03.04.2024 | 40,60 | 40,77 | 40,45 | 40,71 | 1,36% | 161,00 |
| 02.04.2024 | 40,52 | 40,73 | 39,77 | 40,17 | -2,50% | 308,00 |
| 28.03.2024 | 40,93 | 41,38 | 40,89 | 41,20 | 0,27% | 24,00 |
| 27.03.2024 | 40,98 | 41,18 | 40,94 | 41,09 | 1,70% | 10,00 |
| 26.03.2024 | 40,47 | 40,76 | 40,35 | 40,40 | -1,28% | 305,00 |
| 25.03.2024 | 40,78 | 41,20 | 40,71 | 40,93 | -1,29% | 985,00 |
| 22.03.2024 | 41,39 | 41,64 | 41,21 | 41,46 | 1,38% | 200,00 |
| 21.03.2024 | 39,94 | 40,96 | 39,92 | 40,90 | 2,17% | 571,00 |
| 20.03.2024 | 39,61 | 40,24 | 39,53 | 40,03 | 0,58% | 1.053,00 |
| 19.03.2024 | 39,58 | 40,03 | 39,51 | 39,80 | 2,01% | 82,00 |
| 18.03.2024 | 38,75 | 39,10 | 38,67 | 39,01 | 2,60% | 78,00 |
| 15.03.2024 | 38,00 | 38,27 | 37,73 | 38,02 | -0,26% | 274,00 |
| 14.03.2024 | 38,14 | 38,22 | 37,86 | 38,12 | 0,34% | 1,00 |
| 13.03.2024 | 37,91 | 38,07 | 37,66 | 37,99 | -0,91% | - |
| 12.03.2024 | 38,01 | 38,48 | 37,96 | 38,34 | 1,17% | 432,00 |
| 11.03.2024 | 38,21 | 38,45 | 37,82 | 37,90 | -0,63% | 1.529,00 |
| 08.03.2024 | 38,55 | 38,75 | 38,12 | 38,14 | -1,54% | 3,00 |
| 07.03.2024 | 38,60 | 38,82 | 38,36 | 38,73 | -0,86% | 43,00 |
| 06.03.2024 | 39,06 | 39,35 | 38,82 | 39,07 | 1,03% | 646,00 |
| 05.03.2024 | 38,83 | 38,95 | 38,58 | 38,67 | 0,44% | - |
| 04.03.2024 | 38,66 | 38,67 | 38,33 | 38,50 | -2,89% | 175,00 |
| 01.03.2024 | 39,67 | 39,96 | 39,58 | 39,64 | -0,41% | 133,00 |
| 29.02.2024 | 39,81 | 39,83 | 39,56 | 39,81 | 2,29% | 2,00 |
| 28.02.2024 | 39,10 | 39,21 | 38,90 | 38,92 | -1,14% | 7,00 |
| 27.02.2024 | 39,30 | 39,45 | 39,09 | 39,37 | 0,19% | 90,00 |
| 26.02.2024 | 38,93 | 39,45 | 38,90 | 39,29 | -0,53% | 127,00 |
| 23.02.2024 | 39,72 | 39,97 | 39,50 | 39,50 | -0,62% | 253,00 |
| 22.02.2024 | 39,43 | 39,78 | 39,37 | 39,75 | 0,34% | - |
| 21.02.2024 | 39,57 | 39,82 | 39,42 | 39,61 | 2,26% | 100,00 |
| 20.02.2024 | 38,95 | 39,03 | 38,57 | 38,74 | -0,40% | 38,00 |
| 19.02.2024 | 38,87 | 38,95 | 38,72 | 38,89 | -0,88% | 25,00 |
| 16.02.2024 | 39,61 | 39,84 | 39,06 | 39,24 | -2,79% | 196,00 |
| 15.02.2024 | 40,20 | 40,52 | 40,18 | 40,36 | 0,84% | 325,00 |
| 14.02.2024 | 39,94 | 40,28 | 39,73 | 40,03 | 0,08% | 377,00 |
| 13.02.2024 | 40,40 | 40,62 | 39,79 | 40,00 | 0,69% | 926,00 |
| 12.02.2024 | 39,68 | 39,80 | 39,47 | 39,72 | 0,13% | 127,00 |
| 09.02.2024 | 39,49 | 39,69 | 39,26 | 39,67 | 0,34% | 127,00 |
| 08.02.2024 | 39,72 | 39,87 | 39,46 | 39,54 | -1,26% | 129,00 |
| 07.02.2024 | 39,81 | 40,11 | 39,66 | 40,04 | 2,46% | 301,00 |
| 06.02.2024 | 39,07 | 39,31 | 38,57 | 39,08 | -1,61% | 384,00 |
| 05.02.2024 | 39,70 | 39,77 | 39,42 | 39,72 | 0,13% | 2,00 |
| 02.02.2024 | 39,53 | 39,68 | 39,33 | 39,67 | -0,87% | - |
| 01.02.2024 | 39,88 | 40,26 | 39,76 | 40,02 | -0,10% | 5,00 |
| 31.01.2024 | 40,34 | 40,46 | 39,96 | 40,06 | 1,80% | 105,00 |
| 30.01.2024 | 40,22 | 40,31 | 39,35 | 39,35 | -2,44% | 127,00 |
| 29.01.2024 | 40,04 | 40,38 | 40,00 | 40,34 | 3,18% | - |
| 26.01.2024 | 39,24 | 39,37 | 38,86 | 39,09 | 0,12% | 174,00 |
| 25.01.2024 | 39,07 | 39,27 | 38,90 | 39,05 | -0,27% | - |
| 24.01.2024 | 39,13 | 39,33 | 39,00 | 39,15 | -0,55% | - |
| 23.01.2024 | 39,34 | 39,41 | 38,86 | 39,37 | -0,24% | 11,00 |
| 22.01.2024 | 39,11 | 39,57 | 39,11 | 39,46 | 1,32% | 28,00 |
| 19.01.2024 | 38,54 | 38,98 | 38,40 | 38,95 | -0,85% | 13,00 |
| 18.01.2024 | 38,64 | 39,28 | 38,50 | 39,28 | 3,29% | 737,00 |
| 17.01.2024 | 38,21 | 38,21 | 37,85 | 38,03 | -0,77% | - |
| 16.01.2024 | 38,37 | 38,50 | 37,79 | 38,33 | 0,93% | 695,00 |
| 15.01.2024 | 38,20 | 38,35 | 37,76 | 37,97 | -0,42% | 197,00 |
| 12.01.2024 | 38,03 | 38,28 | 37,88 | 38,13 | -0,69% | 150,00 |
| 11.01.2024 | 38,47 | 38,59 | 37,97 | 38,40 | 1,00% | 20,00 |
| 10.01.2024 | 37,91 | 38,29 | 37,73 | 38,02 | 0,93% | 96,00 |
| 09.01.2024 | 37,63 | 37,72 | 37,47 | 37,67 | -0,13% | - |
| 08.01.2024 | 37,45 | 37,76 | 37,32 | 37,72 | 1,03% | 3,00 |
| 05.01.2024 | 37,19 | 37,57 | 37,06 | 37,33 | -0,05% | 17,00 |
| 04.01.2024 | 37,50 | 37,62 | 37,33 | 37,35 | 0,01% | - |
| 03.01.2024 | 37,52 | 37,53 | 37,25 | 37,35 | -0,65% | - |
| 02.01.2024 | 37,42 | 37,77 | 37,35 | 37,59 | 0,64% | 39,00 |
| 29.12.2023 | 37,33 | 37,41 | 37,25 | 37,35 | 0,86% | - |
| 28.12.2023 | 37,10 | 37,26 | 36,78 | 37,03 | -1,52% | 453,00 |
| 27.12.2023 | 37,79 | 37,95 | 37,40 | 37,60 | -1,25% | 4,00 |
| 22.12.2023 | 37,91 | 38,19 | 37,90 | 38,08 | -1,07% | 15,00 |
| 21.12.2023 | 38,33 | 38,49 | 38,05 | 38,49 | 3,72% | 1,00 |
| 20.12.2023 | 37,70 | 37,74 | 37,05 | 37,11 | -0,26% | 341,00 |
| 19.12.2023 | 37,36 | 37,47 | 37,06 | 37,20 | -0,28% | 30,00 |
| 18.12.2023 | 37,65 | 37,66 | 37,14 | 37,31 | -1,88% | 175,00 |
| 15.12.2023 | 38,07 | 38,43 | 37,91 | 38,02 | 0,08% | 2.021,00 |
| 14.12.2023 | 38,33 | 38,35 | 37,81 | 37,99 | -2,51% | - |
| 13.12.2023 | 38,52 | 38,98 | 38,45 | 38,97 | 1,31% | - |
| 12.12.2023 | 38,56 | 38,61 | 38,29 | 38,47 | -0,72% | 200,00 |
| 11.12.2023 | 38,53 | 38,75 | 38,42 | 38,75 | 0,45% | - |
| 08.12.2023 | 38,40 | 38,63 | 38,26 | 38,57 | -0,84% | - |