23,875€
1,25%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,58 | 23,90 | 23,56 | 23,88 | 1,25% | 51,00 |
| 20.02.2025 | 23,64 | 24,00 | 23,58 | 23,58 | -0,27% | - |
| 19.02.2025 | 23,74 | 23,74 | 23,47 | 23,65 | -0,40% | - |
| 18.02.2025 | 23,82 | 23,95 | 23,67 | 23,74 | -0,31% | - |
| 17.02.2025 | 24,15 | 24,15 | 23,63 | 23,82 | -1,37% | 202,00 |
| 14.02.2025 | 24,72 | 24,72 | 24,02 | 24,15 | -2,33% | - |
| 13.02.2025 | 24,45 | 24,78 | 24,17 | 24,72 | 1,08% | 50,00 |
| 12.02.2025 | 24,50 | 24,74 | 24,34 | 24,46 | -0,18% | 66,00 |
| 11.02.2025 | 24,79 | 24,79 | 24,40 | 24,50 | -1,19% | 20,00 |
| 10.02.2025 | 25,11 | 25,11 | 24,77 | 24,80 | -1,25% | 12,00 |
| 07.02.2025 | 25,10 | 25,47 | 24,83 | 25,11 | 0,02% | 20,00 |
| 06.02.2025 | 24,85 | 25,14 | 24,68 | 25,11 | 1,03% | - |
| 05.02.2025 | 24,84 | 24,89 | 24,62 | 24,85 | 0,02% | 5,00 |
| 04.02.2025 | 25,25 | 25,25 | 24,59 | 24,85 | -1,58% | - |
| 03.02.2025 | 24,65 | 25,28 | 24,65 | 25,25 | 1,90% | - |
| 31.01.2025 | 24,59 | 24,86 | 24,44 | 24,78 | 0,85% | - |
| 30.01.2025 | 24,45 | 24,90 | 24,03 | 24,57 | 0,57% | 2.000,00 |
| 29.01.2025 | 24,49 | 24,84 | 24,43 | 24,43 | -0,16% | - |
| 28.01.2025 | 24,61 | 24,70 | 24,36 | 24,47 | 1,22% | - |
| 27.01.2025 | 23,76 | 24,59 | 23,76 | 24,17 | 1,83% | 125,00 |
| 24.01.2025 | 23,85 | 24,08 | 23,69 | 23,74 | -0,40% | - |
| 23.01.2025 | 24,02 | 24,02 | 23,72 | 23,83 | -0,67% | - |
| 22.01.2025 | 23,93 | 24,08 | 23,87 | 23,99 | 0,38% | - |
| 21.01.2025 | 23,84 | 24,07 | 23,84 | 23,90 | 0,38% | - |
| 20.01.2025 | 23,90 | 24,16 | 23,80 | 23,81 | -0,25% | 50,00 |
| 17.01.2025 | 24,43 | 24,43 | 23,87 | 23,87 | -2,19% | - |
| 16.01.2025 | 24,48 | 24,48 | 24,24 | 24,41 | -0,18% | 66,00 |
| 15.01.2025 | 24,18 | 24,61 | 24,04 | 24,45 | 1,24% | - |
| 14.01.2025 | 24,62 | 24,62 | 24,14 | 24,15 | -1,83% | - |
| 13.01.2025 | 24,42 | 24,82 | 24,38 | 24,60 | 0,86% | - |
| 10.01.2025 | 24,10 | 24,43 | 24,10 | 24,39 | 0,39% | 4,00 |
| 09.01.2025 | 24,18 | 24,64 | 24,18 | 24,30 | 0,60% | - |
| 08.01.2025 | 24,72 | 24,72 | 23,99 | 24,15 | -2,19% | 40,00 |
| 07.01.2025 | 25,01 | 25,01 | 24,39 | 24,69 | -1,42% | 3.000,00 |
| 06.01.2025 | 24,88 | 25,36 | 24,87 | 25,05 | 0,76% | - |
| 03.01.2025 | 24,68 | 25,26 | 24,68 | 24,86 | 0,83% | 15,00 |
| 02.01.2025 | 24,57 | 25,13 | 24,54 | 24,65 | 0,10% | 96,00 |
| 30.12.2024 | 24,77 | 24,90 | 24,59 | 24,63 | -0,59% | - |
| 27.12.2024 | 24,86 | 25,03 | 24,77 | 24,77 | -1,71% | 53,00 |
| 23.12.2024 | 25,38 | 25,38 | 25,03 | 25,20 | -0,59% | - |
| 20.12.2024 | 25,52 | 26,16 | 25,01 | 25,35 | -0,67% | - |
| 19.12.2024 | 25,89 | 25,91 | 25,43 | 25,52 | -1,41% | - |
| 18.12.2024 | 25,66 | 26,01 | 25,59 | 25,89 | 0,90% | 8,00 |
| 17.12.2024 | 25,63 | 25,84 | 25,45 | 25,66 | 0,12% | - |
| 16.12.2024 | 25,79 | 25,86 | 25,63 | 25,63 | -0,62% | - |
| 13.12.2024 | 26,00 | 26,20 | 25,75 | 25,79 | -0,83% | - |
| 12.12.2024 | 26,04 | 26,41 | 25,79 | 26,00 | -0,13% | - |
| 11.12.2024 | 26,25 | 26,31 | 25,89 | 26,04 | -0,82% | 60,00 |
| 10.12.2024 | 26,34 | 26,34 | 26,22 | 26,25 | -0,32% | - |
| 09.12.2024 | 26,64 | 26,68 | 25,98 | 26,34 | -1,13% | - |
| 06.12.2024 | 26,61 | 26,67 | 26,40 | 26,64 | 0,09% | 75,00 |
| 05.12.2024 | 26,61 | 26,79 | 25,92 | 26,61 | 0,02% | 18,00 |
| 04.12.2024 | 26,95 | 26,95 | 26,55 | 26,61 | -1,26% | - |
| 03.12.2024 | 26,26 | 26,96 | 26,26 | 26,95 | 0,34% | 390,00 |
| 02.12.2024 | 26,07 | 26,92 | 26,07 | 26,86 | 3,01% | - |
| 29.11.2024 | 26,26 | 26,69 | 25,98 | 26,07 | -0,72% | - |
| 28.11.2024 | 26,47 | 26,78 | 26,13 | 26,26 | -0,79% | - |
| 27.11.2024 | 26,41 | 26,69 | 26,41 | 26,47 | 0,23% | 44,00 |
| 26.11.2024 | 26,27 | 26,53 | 26,27 | 26,41 | 0,53% | - |
| 25.11.2024 | 26,00 | 26,39 | 26,00 | 26,27 | 1,06% | - |
| 22.11.2024 | 26,12 | 26,33 | 25,91 | 26,00 | 1,09% | 3,00 |
| 21.11.2024 | 25,59 | 26,26 | 25,59 | 25,72 | 0,51% | - |
| 20.11.2024 | 25,34 | 25,63 | 25,34 | 25,59 | 0,97% | - |
| 19.11.2024 | 25,49 | 25,70 | 25,34 | 25,34 | -0,57% | - |
| 18.11.2024 | 25,76 | 25,76 | 25,46 | 25,49 | -1,05% | - |
| 15.11.2024 | 25,46 | 25,77 | 25,34 | 25,76 | 1,18% | - |
| 14.11.2024 | 25,53 | 25,53 | 25,31 | 25,46 | -0,29% | 43,00 |
| 13.11.2024 | 25,57 | 26,02 | 25,26 | 25,53 | -0,14% | 50,00 |
| 12.11.2024 | 25,73 | 25,85 | 25,54 | 25,57 | -0,62% | 150,00 |
| 11.11.2024 | 25,63 | 25,77 | 25,42 | 25,73 | 0,39% | 19,00 |
| 08.11.2024 | 25,58 | 25,67 | 25,49 | 25,63 | 0,20% | 2,00 |
| 07.11.2024 | 24,75 | 25,59 | 24,75 | 25,58 | 3,35% | - |
| 06.11.2024 | 25,04 | 25,17 | 24,74 | 24,75 | -0,10% | - |
| 05.11.2024 | 25,14 | 25,14 | 24,67 | 24,77 | -1,47% | 221,00 |
| 04.11.2024 | 25,38 | 25,38 | 25,06 | 25,14 | -0,93% | - |
| 01.11.2024 | 25,31 | 25,47 | 24,90 | 25,38 | 0,28% | 20,00 |
| 31.10.2024 | 25,14 | 25,73 | 25,12 | 25,31 | -0,10% | 60,00 |
| 30.10.2024 | 25,64 | 25,82 | 25,28 | 25,33 | -1,19% | 105,00 |
| 29.10.2024 | 25,00 | 25,80 | 25,00 | 25,64 | 2,54% | 15,00 |
| 28.10.2024 | 24,95 | 25,06 | 24,80 | 25,00 | 0,20% | 5,00 |
| 25.10.2024 | 25,19 | 25,19 | 24,79 | 24,95 | -0,95% | 70,00 |
| 24.10.2024 | 25,18 | 25,39 | 25,13 | 25,19 | -1,02% | 12,00 |
| 23.10.2024 | 25,08 | 25,45 | 25,06 | 25,45 | 1,50% | - |
| 22.10.2024 | 25,05 | 25,17 | 24,97 | 25,08 | 0,10% | - |
| 21.10.2024 | 25,95 | 25,95 | 25,01 | 25,05 | -3,47% | 205,00 |
| 18.10.2024 | 26,43 | 26,43 | 25,70 | 25,95 | -1,80% | 5,00 |
| 17.10.2024 | 26,37 | 26,72 | 26,32 | 26,43 | 0,23% | 5,00 |
| 16.10.2024 | 26,35 | 26,38 | 26,12 | 26,37 | 0,75% | 70,00 |
| 15.10.2024 | 26,46 | 26,48 | 26,04 | 26,17 | -1,69% | 5,00 |
| 14.10.2024 | 26,67 | 26,87 | 26,46 | 26,62 | -0,17% | 500,00 |
| 11.10.2024 | 26,59 | 26,87 | 26,42 | 26,67 | -0,74% | - |
| 10.10.2024 | 26,58 | 26,87 | 26,58 | 26,87 | 1,07% | 12,00 |
| 09.10.2024 | 26,65 | 26,65 | 26,37 | 26,58 | -0,24% | - |
| 08.10.2024 | 26,50 | 26,72 | 26,39 | 26,65 | 0,55% | - |
| 07.10.2024 | 26,72 | 26,72 | 26,41 | 26,50 | -0,80% | 5,00 |
| 04.10.2024 | 26,23 | 26,75 | 26,11 | 26,72 | 1,85% | - |
| 03.10.2024 | 26,25 | 26,31 | 26,15 | 26,23 | -0,08% | 5,00 |
| 02.10.2024 | 26,61 | 26,61 | 26,17 | 26,25 | -1,35% | - |
| 01.10.2024 | 26,14 | 26,65 | 26,11 | 26,61 | 1,80% | 12,00 |
| 30.09.2024 | 26,29 | 26,42 | 25,90 | 26,14 | -0,55% | 4,00 |