41,195€
1,24%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.12.2023 | 38,63 | 38,63 | 38,59 | 38,59 | 0,10% | - |
06.12.2023 | 38,88 | 38,88 | 38,55 | 38,55 | 1,23% | - |
05.12.2023 | 37,94 | 38,08 | 37,94 | 38,08 | 1,44% | - |
04.12.2023 | 37,54 | 37,54 | 37,54 | 37,54 | 0,16% | - |
01.12.2023 | 37,48 | 37,48 | 37,48 | 37,48 | 0,00% | - |
30.11.2023 | 37,52 | 37,52 | 37,48 | 37,48 | 1,49% | - |
29.11.2023 | 36,93 | 36,93 | 36,93 | 36,93 | -0,05% | - |
28.11.2023 | 36,79 | 36,95 | 36,79 | 36,95 | 0,93% | - |
27.11.2023 | 36,61 | 36,61 | 36,61 | 36,61 | 0,11% | - |
24.11.2023 | 36,56 | 36,57 | 36,56 | 36,57 | 0,61% | - |
23.11.2023 | 36,41 | 36,41 | 36,35 | 36,35 | -0,11% | - |
22.11.2023 | 36,21 | 36,39 | 36,21 | 36,39 | 0,80% | - |
21.11.2023 | 36,33 | 36,33 | 36,10 | 36,10 | -0,44% | - |
20.11.2023 | 36,11 | 36,26 | 36,11 | 36,26 | -0,55% | - |
17.11.2023 | 36,57 | 36,57 | 36,46 | 36,46 | 0,28% | - |
16.11.2023 | 36,36 | 36,36 | 36,36 | 36,36 | 0,75% | - |
15.11.2023 | 36,23 | 36,23 | 36,09 | 36,09 | 0,31% | - |
14.11.2023 | 35,86 | 35,98 | 35,86 | 35,98 | 0,78% | - |
13.11.2023 | 35,51 | 35,70 | 35,51 | 35,70 | 0,93% | - |
10.11.2023 | 35,37 | 35,37 | 35,37 | 35,37 | -2,54% | - |
09.11.2023 | 36,35 | 36,35 | 36,29 | 36,29 | 0,75% | - |
08.11.2023 | 36,10 | 36,10 | 36,02 | 36,02 | -0,55% | - |
07.11.2023 | 36,07 | 36,22 | 36,07 | 36,22 | 0,08% | - |