42,130€
2,11%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,79 | 41,82 | 41,36 | 41,60 | 0,82% | - |
| 02.05.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,15% | - |
| 30.04.2024 | 41,29 | 41,68 | 41,20 | 41,20 | 2,87% | 3,00 |
| 29.04.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,20% | - |
| 26.04.2024 | 40,95 | 40,95 | 40,13 | 40,13 | 0,73% | 30,00 |
| 25.04.2024 | 39,91 | 39,91 | 39,84 | 39,84 | -1,02% | - |
| 24.04.2024 | 40,36 | 40,36 | 40,25 | 40,25 | -1,18% | - |
| 23.04.2024 | 40,61 | 40,73 | 40,61 | 40,73 | -1,38% | - |
| 22.04.2024 | 41,01 | 41,30 | 41,01 | 41,30 | 2,30% | - |
| 19.04.2024 | 40,47 | 41,00 | 40,37 | 40,37 | -0,37% | 200,00 |
| 18.04.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,22% | - |
| 17.04.2024 | 40,71 | 40,71 | 40,61 | 40,61 | -0,71% | - |
| 16.04.2024 | 41,01 | 41,01 | 40,90 | 40,90 | 0,10% | - |
| 15.04.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 1,16% | - |
| 12.04.2024 | 40,39 | 40,39 | 40,39 | 40,39 | 0,55% | - |
| 11.04.2024 | 39,96 | 40,17 | 39,96 | 40,17 | 0,53% | - |
| 10.04.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 0,13% | - |
| 09.04.2024 | 39,96 | 39,96 | 39,91 | 39,91 | -0,10% | 30,00 |
| 08.04.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,00% | - |
| 05.04.2024 | 39,78 | 39,95 | 39,78 | 39,95 | -0,03% | - |
| 04.04.2024 | 40,06 | 40,06 | 39,96 | 39,96 | -1,26% | - |
| 03.04.2024 | 40,32 | 40,47 | 40,32 | 40,47 | 1,68% | - |
| 02.04.2024 | 40,21 | 40,21 | 39,80 | 39,80 | -2,43% | - |
| 28.03.2024 | 40,68 | 40,79 | 40,68 | 40,79 | 0,25% | - |
| 27.03.2024 | 40,66 | 40,69 | 40,66 | 40,69 | 1,32% | - |
| 26.03.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,94% | - |
| 25.03.2024 | 40,44 | 40,54 | 40,44 | 40,54 | -1,46% | - |
| 22.03.2024 | 41,03 | 41,14 | 41,03 | 41,14 | 1,48% | - |
| 21.03.2024 | 39,64 | 40,54 | 39,64 | 40,54 | 2,19% | - |
| 20.03.2024 | 39,28 | 39,67 | 39,28 | 39,67 | 0,53% | - |
| 19.03.2024 | 39,18 | 39,46 | 39,18 | 39,46 | 1,75% | - |
| 18.03.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 2,92% | - |
| 15.03.2024 | 37,77 | 37,77 | 37,68 | 37,68 | -0,16% | - |
| 14.03.2024 | 37,78 | 37,78 | 37,74 | 37,74 | 0,21% | - |
| 13.03.2024 | 37,57 | 37,66 | 37,57 | 37,66 | -0,89% | - |
| 12.03.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 1,17% | - |
| 11.03.2024 | 38,45 | 38,45 | 37,56 | 37,56 | -2,31% | 1.728,00 |
| 08.03.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
| 07.03.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,77% | - |
| 06.03.2024 | 38,72 | 38,75 | 38,72 | 38,75 | 0,78% | - |
| 05.03.2024 | 38,51 | 38,51 | 38,45 | 38,45 | -0,03% | - |
| 04.03.2024 | 38,69 | 38,69 | 38,46 | 38,46 | -2,09% | 1.200,00 |
| 01.03.2024 | 39,42 | 39,42 | 39,28 | 39,28 | -0,33% | - |
| 29.02.2024 | 39,34 | 39,41 | 39,34 | 39,41 | 1,83% | - |
| 28.02.2024 | 38,71 | 38,71 | 38,70 | 38,70 | -1,12% | - |
| 27.02.2024 | 39,15 | 39,15 | 39,14 | 39,14 | -0,66% | - |
| 26.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,66% | 2,00 |
| 23.02.2024 | 39,34 | 39,34 | 39,14 | 39,14 | -0,56% | - |
| 22.02.2024 | 39,06 | 39,36 | 39,06 | 39,36 | 0,43% | - |
| 21.02.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 1,27% | - |
| 20.02.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 19.02.2024 | 38,76 | 38,76 | 38,70 | 38,70 | -1,07% | 40,00 |
| 16.02.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -2,30% | - |
| 15.02.2024 | 39,86 | 40,04 | 39,86 | 40,04 | 0,96% | - |
| 14.02.2024 | 39,72 | 39,72 | 39,50 | 39,66 | 0,10% | 100,00 |
| 13.02.2024 | 39,76 | 39,76 | 39,62 | 39,62 | 0,66% | - |
| 12.02.2024 | 39,17 | 39,36 | 39,17 | 39,36 | 0,59% | - |
| 09.02.2024 | 39,14 | 39,29 | 39,09 | 39,13 | -0,33% | 1.516,00 |
| 08.02.2024 | 39,30 | 40,00 | 39,26 | 39,26 | -1,18% | 16,00 |
| 07.02.2024 | 39,46 | 39,73 | 39,46 | 39,73 | 3,22% | - |
| 06.02.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -1,89% | - |
| 05.02.2024 | 39,25 | 39,25 | 39,23 | 39,23 | -0,15% | 150,00 |
| 02.02.2024 | 39,06 | 39,29 | 39,06 | 39,29 | -1,01% | - |
| 01.02.2024 | 39,88 | 39,88 | 39,69 | 39,69 | -0,08% | - |
| 31.01.2024 | 40,04 | 40,04 | 39,72 | 39,72 | 1,20% | 20,00 |
| 30.01.2024 | 39,86 | 39,86 | 39,25 | 39,25 | -1,83% | - |
| 29.01.2024 | 39,71 | 39,98 | 39,71 | 39,98 | 3,17% | - |
| 26.01.2024 | 38,94 | 38,94 | 38,75 | 38,75 | 0,08% | - |
| 25.01.2024 | 38,63 | 38,72 | 38,63 | 38,72 | -0,21% | - |
| 24.01.2024 | 38,88 | 38,88 | 38,80 | 38,80 | -0,51% | - |
| 23.01.2024 | 38,85 | 39,00 | 38,85 | 39,00 | 0,03% | - |
| 22.01.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,04% | - |
| 19.01.2024 | 38,25 | 38,59 | 38,25 | 38,59 | -0,77% | - |
| 18.01.2024 | 38,26 | 38,89 | 38,26 | 38,89 | 3,40% | - |
| 17.01.2024 | 37,81 | 37,81 | 37,61 | 37,61 | -0,90% | - |
| 16.01.2024 | 37,83 | 37,95 | 37,83 | 37,95 | 0,85% | - |
| 15.01.2024 | 37,82 | 37,82 | 37,63 | 37,63 | -0,48% | - |
| 12.01.2024 | 37,71 | 37,81 | 37,71 | 37,81 | -0,58% | - |
| 11.01.2024 | 38,20 | 38,20 | 38,03 | 38,03 | 1,12% | - |
| 10.01.2024 | 37,67 | 37,67 | 37,61 | 37,61 | 0,91% | - |
| 09.01.2024 | 37,25 | 37,27 | 37,25 | 37,27 | 0,62% | - |
| 08.01.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,24% | - |
| 05.01.2024 | 36,90 | 36,95 | 36,90 | 36,95 | -0,73% | - |
| 04.01.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 0,57% | - |
| 03.01.2024 | 37,06 | 37,06 | 37,01 | 37,01 | -0,70% | - |
| 02.01.2024 | 37,11 | 37,88 | 37,11 | 37,27 | 0,78% | 31,00 |
| 29.12.2023 | 36,98 | 36,98 | 36,98 | 36,98 | 0,71% | - |
| 28.12.2023 | 36,76 | 36,76 | 36,72 | 36,72 | -3,11% | - |
| 27.12.2023 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | 500,00 |
| 22.12.2023 | 37,90 | 37,90 | 37,90 | 37,90 | -0,52% | - |
| 21.12.2023 | 37,93 | 38,10 | 37,93 | 38,10 | 3,25% | - |
| 20.12.2023 | 36,98 | 37,85 | 36,90 | 36,90 | 0,00% | 272,00 |
| 19.12.2023 | 37,23 | 37,23 | 36,90 | 36,90 | -0,99% | - |
| 18.12.2023 | 37,17 | 37,27 | 37,17 | 37,27 | -1,09% | - |
| 15.12.2023 | 37,88 | 38,00 | 37,68 | 37,68 | 0,13% | 250,00 |
| 14.12.2023 | 37,95 | 37,95 | 37,63 | 37,63 | -2,49% | - |
| 13.12.2023 | 38,18 | 38,59 | 38,18 | 38,59 | 1,31% | - |
| 12.12.2023 | 38,25 | 38,25 | 38,09 | 38,09 | -0,73% | - |
| 11.12.2023 | 38,09 | 38,37 | 38,09 | 38,37 | 0,39% | - |
| 08.12.2023 | 38,10 | 38,22 | 38,10 | 38,22 | -0,96% | - |