40,145€
-0,70%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 40,16 | 40,20 | 39,95 | 40,15 | -0,93% | - |
| 24.04.2024 | 40,61 | 40,68 | 40,08 | 40,53 | -0,73% | - |
| 23.04.2024 | 40,80 | 40,87 | 40,40 | 40,83 | -1,05% | - |
| 22.04.2024 | 41,28 | 41,42 | 41,07 | 41,26 | 0,94% | - |
| 19.04.2024 | 40,69 | 40,88 | 40,27 | 40,88 | 0,54% | - |
| 18.04.2024 | 40,64 | 40,72 | 40,62 | 40,66 | -0,51% | - |
| 17.04.2024 | 41,01 | 41,01 | 40,65 | 40,87 | -0,63% | - |
| 16.04.2024 | 41,23 | 41,27 | 40,82 | 41,13 | 0,00% | - |
| 15.04.2024 | 41,11 | 41,17 | 40,77 | 41,13 | 1,32% | - |
| 12.04.2024 | 40,56 | 40,92 | 40,34 | 40,59 | 1,67% | - |
| 11.04.2024 | 40,15 | 40,24 | 39,90 | 39,93 | -0,75% | - |
| 10.04.2024 | 40,16 | 40,34 | 40,08 | 40,23 | 0,29% | - |
| 09.04.2024 | 40,20 | 40,24 | 40,06 | 40,11 | -0,67% | - |
| 08.04.2024 | 40,17 | 40,38 | 39,90 | 40,38 | 0,69% | - |
| 05.04.2024 | 40,08 | 40,15 | 39,78 | 40,11 | -0,50% | - |
| 04.04.2024 | 40,26 | 40,35 | 39,93 | 40,31 | 0,36% | - |
| 03.04.2024 | 40,51 | 40,54 | 40,16 | 40,16 | -0,04% | 10,00 |
| 02.04.2024 | 40,43 | 40,47 | 40,06 | 40,18 | -2,45% | - |
| 28.03.2024 | 40,80 | 41,20 | 40,59 | 41,19 | 0,44% | - |
| 27.03.2024 | 40,93 | 41,04 | 40,86 | 41,01 | 1,50% | - |
| 26.03.2024 | 40,38 | 40,61 | 40,15 | 40,40 | -1,26% | - |
| 25.03.2024 | 40,59 | 41,50 | 40,55 | 40,92 | -1,17% | 500,00 |
| 22.03.2024 | 41,31 | 41,46 | 41,10 | 41,40 | 1,09% | - |
| 21.03.2024 | 39,84 | 41,01 | 39,82 | 40,96 | 1,94% | - |
| 20.03.2024 | 39,14 | 40,18 | 39,13 | 40,18 | 1,43% | 15,00 |
| 19.03.2024 | 39,56 | 39,71 | 39,34 | 39,61 | 1,72% | - |
| 18.03.2024 | 38,66 | 38,98 | 38,63 | 38,94 | 2,81% | - |
| 15.03.2024 | 37,96 | 37,99 | 37,60 | 37,88 | -0,51% | 1.000,00 |
| 14.03.2024 | 38,05 | 38,11 | 37,83 | 38,07 | 0,61% | - |
| 13.03.2024 | 37,84 | 37,89 | 37,56 | 37,84 | -1,30% | - |
| 12.03.2024 | 37,96 | 38,38 | 37,73 | 38,34 | -0,20% | - |
| 11.03.2024 | 38,14 | 38,42 | 37,95 | 38,42 | -0,21% | - |
| 08.03.2024 | 38,26 | 38,66 | 38,26 | 38,50 | -0,17% | - |
| 07.03.2024 | 38,56 | 38,78 | 38,28 | 38,56 | -1,42% | - |
| 06.03.2024 | 38,98 | 39,12 | 38,60 | 39,12 | 1,02% | 500,00 |
| 05.03.2024 | 38,75 | 38,87 | 38,70 | 38,72 | 0,74% | - |
| 04.03.2024 | 38,54 | 38,55 | 38,30 | 38,44 | -2,78% | - |
| 01.03.2024 | 39,58 | 39,64 | 39,27 | 39,54 | -0,42% | - |
| 29.02.2024 | 39,71 | 39,79 | 39,42 | 39,70 | 2,08% | - |
| 28.02.2024 | 39,01 | 39,02 | 38,86 | 38,89 | -0,93% | - |
| 27.02.2024 | 39,21 | 39,32 | 39,00 | 39,26 | -0,68% | - |
| 26.02.2024 | 39,03 | 39,53 | 38,84 | 39,53 | 0,06% | - |
| 23.02.2024 | 39,07 | 39,50 | 39,07 | 39,50 | 0,80% | - |
| 22.02.2024 | 39,33 | 39,45 | 39,05 | 39,19 | -0,67% | - |
| 21.02.2024 | 39,36 | 39,56 | 39,18 | 39,45 | 1,91% | - |
| 20.02.2024 | 38,83 | 38,88 | 38,57 | 38,71 | -0,15% | - |
| 19.02.2024 | 38,75 | 38,87 | 38,55 | 38,77 | -1,21% | - |
| 16.02.2024 | 39,46 | 39,48 | 39,14 | 39,25 | -1,85% | - |
| 15.02.2024 | 40,13 | 40,37 | 39,91 | 39,99 | 0,50% | - |
| 14.02.2024 | 39,86 | 40,03 | 39,64 | 39,79 | -0,57% | - |
| 13.02.2024 | 40,32 | 40,44 | 39,87 | 40,02 | 0,13% | 500,00 |
| 12.02.2024 | 39,35 | 40,05 | 39,34 | 39,97 | 1,56% | 500,00 |
| 09.02.2024 | 39,49 | 39,68 | 39,26 | 39,35 | -0,48% | - |
| 08.02.2024 | 39,72 | 40,10 | 39,49 | 39,54 | -0,42% | - |
| 07.02.2024 | 39,82 | 40,08 | 39,54 | 39,71 | 1,56% | - |
| 06.02.2024 | 39,06 | 39,69 | 39,03 | 39,10 | -1,52% | - |
| 05.02.2024 | 39,70 | 39,92 | 39,55 | 39,70 | 0,97% | - |
| 02.02.2024 | 39,53 | 39,60 | 39,24 | 39,32 | -1,02% | - |
| 01.02.2024 | 39,88 | 40,43 | 39,71 | 39,73 | -1,95% | - |
| 31.01.2024 | 40,33 | 40,70 | 40,14 | 40,52 | 1,07% | - |
| 30.01.2024 | 40,21 | 40,22 | 39,95 | 40,09 | -0,63% | - |
| 29.01.2024 | 40,05 | 40,38 | 40,00 | 40,34 | 3,20% | - |
| 26.01.2024 | 39,23 | 39,43 | 38,90 | 39,09 | -0,69% | - |
| 25.01.2024 | 39,06 | 39,45 | 38,90 | 39,36 | 0,56% | - |
| 24.01.2024 | 39,13 | 39,33 | 38,95 | 39,14 | -0,57% | - |
| 23.01.2024 | 39,34 | 39,63 | 39,22 | 39,37 | -0,24% | - |
| 22.01.2024 | 39,32 | 39,57 | 39,28 | 39,46 | 2,33% | - |
| 19.01.2024 | 38,54 | 38,82 | 38,48 | 38,56 | -0,35% | - |
| 18.01.2024 | 38,63 | 38,92 | 38,53 | 38,70 | 1,78% | - |
| 17.01.2024 | 38,21 | 38,30 | 37,85 | 38,02 | -0,80% | - |
| 16.01.2024 | 38,37 | 38,50 | 38,11 | 38,33 | 0,93% | - |
| 15.01.2024 | 38,20 | 38,33 | 37,79 | 37,97 | -0,47% | - |
| 12.01.2024 | 38,03 | 38,28 | 37,88 | 38,15 | 0,67% | - |
| 11.01.2024 | 38,14 | 38,47 | 37,80 | 37,90 | 0,88% | - |
| 10.01.2024 | 37,91 | 38,14 | 37,55 | 37,57 | -0,27% | - |
| 09.01.2024 | 37,63 | 37,78 | 37,41 | 37,67 | 0,64% | - |
| 08.01.2024 | 37,45 | 37,81 | 37,32 | 37,43 | 0,24% | - |
| 05.01.2024 | 37,19 | 37,54 | 37,06 | 37,34 | -0,04% | - |
| 04.01.2024 | 37,50 | 37,62 | 37,02 | 37,35 | 0,04% | - |
| 03.01.2024 | 37,52 | 37,53 | 37,25 | 37,34 | -0,68% | - |
| 02.01.2024 | 37,42 | 37,66 | 37,11 | 37,59 | 0,63% | - |
| 29.12.2023 | 37,33 | 37,41 | 37,26 | 37,36 | 0,11% | 27,00 |
| 28.12.2023 | 37,10 | 37,38 | 36,95 | 37,32 | -1,53% | - |
| 27.12.2023 | 37,78 | 37,90 | 37,43 | 37,90 | 0,81% | - |
| 22.12.2023 | 37,91 | 38,11 | 37,57 | 37,59 | -1,51% | - |
| 21.12.2023 | 38,33 | 38,43 | 38,13 | 38,17 | 0,98% | - |
| 20.12.2023 | 37,76 | 37,99 | 37,50 | 37,80 | 1,60% | - |
| 19.12.2023 | 37,09 | 37,40 | 36,96 | 37,20 | -0,03% | - |
| 18.12.2023 | 37,66 | 37,85 | 37,20 | 37,21 | -3,07% | 230,00 |
| 15.12.2023 | 38,08 | 38,58 | 38,03 | 38,39 | 1,07% | - |
| 14.12.2023 | 38,33 | 38,35 | 37,77 | 37,99 | -2,53% | - |
| 13.12.2023 | 38,52 | 38,98 | 38,47 | 38,97 | 1,31% | - |
| 12.12.2023 | 38,56 | 38,83 | 38,36 | 38,47 | -0,72% | 100,00 |
| 11.12.2023 | 38,90 | 38,92 | 38,43 | 38,75 | 1,36% | - |
| 08.12.2023 | 38,40 | 38,58 | 38,22 | 38,23 | -1,74% | - |
| 07.12.2023 | 39,10 | 39,97 | 38,61 | 38,90 | -0,92% | - |
| 06.12.2023 | 39,15 | 39,31 | 38,95 | 39,26 | 2,12% | - |
| 05.12.2023 | 38,25 | 38,61 | 38,22 | 38,45 | 1,77% | - |
| 04.12.2023 | 37,88 | 38,21 | 37,76 | 37,78 | 0,49% | - |
| 01.12.2023 | 37,76 | 38,35 | 37,59 | 37,59 | -0,73% | - |