24,935€
-0,10%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,96 | 24,96 | 24,76 | 24,93 | -0,12% | - |
| 15.07.2025 | 24,71 | 25,03 | 24,71 | 24,96 | 1,01% | 21,00 |
| 14.07.2025 | 24,55 | 24,92 | 24,55 | 24,71 | 0,71% | - |
| 11.07.2025 | 24,07 | 24,73 | 24,07 | 24,54 | 1,91% | - |
| 10.07.2025 | 24,66 | 24,66 | 0,00 | 24,08 | -2,39% | 27,00 |
| 09.07.2025 | 24,44 | 24,69 | 24,27 | 24,67 | 1,02% | 14,00 |
| 08.07.2025 | 24,76 | 24,76 | 24,26 | 24,42 | -1,35% | - |
| 07.07.2025 | 24,87 | 24,87 | 24,61 | 24,75 | -0,50% | 255,00 |
| 04.07.2025 | 24,65 | 24,93 | 24,65 | 24,88 | 0,73% | - |
| 03.07.2025 | 24,80 | 24,87 | 24,65 | 24,70 | -0,44% | - |
| 02.07.2025 | 25,67 | 25,67 | 24,72 | 24,81 | -2,71% | - |
| 01.07.2025 | 25,47 | 25,54 | 24,96 | 25,50 | 0,77% | - |
| 30.06.2025 | 25,09 | 25,49 | 25,09 | 25,30 | 0,74% | - |
| 27.06.2025 | 24,94 | 25,26 | 0,00 | 25,12 | -0,22% | 18,00 |
| 26.06.2025 | 25,43 | 25,58 | 24,93 | 25,17 | -1,02% | - |
| 25.06.2025 | 25,87 | 25,87 | 25,43 | 25,43 | -1,70% | - |
| 24.06.2025 | 25,90 | 25,96 | 25,81 | 25,87 | 0,66% | 38,00 |
| 23.06.2025 | 25,62 | 25,94 | 25,62 | 25,70 | 0,00% | 2,00 |
| 20.06.2025 | 26,43 | 26,46 | 25,70 | 25,70 | -2,78% | - |
| 19.06.2025 | 26,43 | 26,64 | 26,41 | 26,44 | 0,02% | - |
| 18.06.2025 | 25,93 | 26,44 | 25,93 | 26,43 | 1,91% | - |
| 17.06.2025 | 25,94 | 26,06 | 25,81 | 25,94 | -0,02% | - |
| 16.06.2025 | 26,06 | 26,24 | 25,94 | 25,94 | -0,46% | - |
| 13.06.2025 | 26,59 | 26,59 | 26,05 | 26,06 | -1,99% | 400,00 |
| 12.06.2025 | 26,22 | 26,70 | 26,22 | 26,59 | 1,41% | - |
| 11.06.2025 | 26,61 | 26,61 | 26,17 | 26,22 | -1,47% | - |
| 10.06.2025 | 26,63 | 26,88 | 26,52 | 26,61 | 0,59% | - |
| 09.06.2025 | 26,24 | 26,62 | 26,24 | 26,46 | 0,80% | - |
| 06.06.2025 | 26,08 | 26,35 | 26,08 | 26,25 | 0,63% | - |
| 05.06.2025 | 26,77 | 26,77 | 26,05 | 26,08 | -2,96% | 19,00 |
| 04.06.2025 | 26,93 | 26,93 | 26,61 | 26,88 | -0,20% | 27,00 |
| 03.06.2025 | 27,03 | 27,10 | 26,93 | 26,93 | -0,35% | - |
| 02.06.2025 | 27,16 | 27,16 | 26,98 | 27,03 | -0,48% | - |
| 30.05.2025 | 27,07 | 27,26 | 27,07 | 27,16 | 0,31% | 298,00 |
| 29.05.2025 | 27,14 | 27,15 | 26,87 | 27,07 | -0,24% | - |
| 28.05.2025 | 27,10 | 27,22 | 27,05 | 27,14 | 0,13% | - |
| 27.05.2025 | 27,24 | 27,24 | 27,03 | 27,10 | -0,50% | 30,00 |
| 26.05.2025 | 27,32 | 27,32 | 27,16 | 27,24 | -0,33% | 18,00 |
| 23.05.2025 | 27,14 | 27,52 | 26,91 | 27,33 | 0,68% | 10,00 |
| 22.05.2025 | 26,86 | 27,23 | 26,86 | 27,14 | 0,15% | 25,00 |
| 21.05.2025 | 27,42 | 27,42 | 27,04 | 27,10 | -1,15% | - |
| 20.05.2025 | 27,35 | 27,55 | 27,35 | 27,42 | 0,24% | 50,00 |
| 19.05.2025 | 27,38 | 27,51 | 27,19 | 27,35 | -0,11% | 50,00 |
| 16.05.2025 | 26,81 | 27,47 | 26,81 | 27,38 | 2,13% | 115,00 |
| 15.05.2025 | 26,62 | 26,82 | 26,45 | 26,81 | 0,34% | 2,00 |
| 14.05.2025 | 27,01 | 27,01 | 26,49 | 26,72 | -1,44% | - |
| 13.05.2025 | 27,61 | 27,61 | 26,99 | 27,11 | -2,20% | - |
| 12.05.2025 | 27,71 | 27,75 | 27,33 | 27,72 | -0,36% | 1.600,00 |
| 09.05.2025 | 27,52 | 28,09 | 27,52 | 27,82 | 0,58% | - |
| 08.05.2025 | 27,35 | 28,16 | 27,35 | 27,66 | 0,44% | 300,00 |
| 07.05.2025 | 27,15 | 28,10 | 27,15 | 27,54 | 1,05% | - |
| 06.05.2025 | 27,43 | 27,54 | 27,25 | 27,26 | -1,03% | - |
| 05.05.2025 | 27,43 | 27,67 | 27,32 | 27,54 | 0,46% | 125,00 |
| 02.05.2025 | 27,25 | 27,42 | 27,12 | 27,42 | 0,68% | - |
| 30.04.2025 | 26,98 | 27,27 | 26,98 | 27,23 | 0,98% | - |
| 29.04.2025 | 27,00 | 27,00 | 26,83 | 26,97 | -0,09% | 10,00 |
| 28.04.2025 | 26,30 | 27,01 | 26,30 | 26,99 | 0,90% | 109,00 |
| 25.04.2025 | 26,90 | 26,90 | 26,60 | 26,75 | -0,56% | 1.400,00 |
| 24.04.2025 | 27,01 | 27,01 | 26,30 | 26,90 | -0,43% | 4.050,00 |
| 23.04.2025 | 26,46 | 27,38 | 26,46 | 27,02 | 2,10% | 2,00 |
| 22.04.2025 | 26,16 | 26,53 | 26,16 | 26,46 | 1,17% | 3,00 |
| 17.04.2025 | 25,80 | 26,36 | 25,80 | 26,16 | 1,38% | 28,00 |
| 16.04.2025 | 26,03 | 26,03 | 25,78 | 25,80 | -0,88% | - |
| 15.04.2025 | 25,57 | 26,07 | 25,57 | 26,03 | 1,82% | 4,00 |
| 14.04.2025 | 25,08 | 25,68 | 24,93 | 25,57 | 2,53% | - |
| 11.04.2025 | 24,88 | 25,23 | 24,56 | 24,94 | 0,22% | - |
| 10.04.2025 | 25,73 | 25,84 | 24,87 | 24,88 | -0,99% | 60,00 |
| 09.04.2025 | 24,88 | 25,17 | 24,18 | 25,13 | 1,03% | - |
| 08.04.2025 | 24,68 | 25,12 | 24,58 | 24,88 | 5,07% | 440,00 |
| 07.04.2025 | 24,20 | 24,47 | 23,63 | 23,68 | -5,17% | 798,00 |
| 04.04.2025 | 24,84 | 25,37 | 24,84 | 24,97 | 0,42% | - |
| 03.04.2025 | 25,29 | 25,29 | 24,71 | 24,86 | -1,80% | 30,00 |
| 02.04.2025 | 25,77 | 25,77 | 25,27 | 25,32 | -1,84% | - |
| 01.04.2025 | 25,35 | 25,87 | 25,08 | 25,79 | 1,52% | 2,00 |
| 31.03.2025 | 25,71 | 25,79 | 25,33 | 25,41 | -1,28% | - |
| 28.03.2025 | 25,59 | 25,84 | 25,59 | 25,74 | 0,57% | 13,00 |
| 27.03.2025 | 25,60 | 25,77 | 25,37 | 25,59 | -0,12% | - |
| 26.03.2025 | 25,55 | 25,67 | 25,51 | 25,62 | 0,20% | 88,00 |
| 25.03.2025 | 25,20 | 25,58 | 25,20 | 25,57 | 1,39% | - |
| 24.03.2025 | 25,11 | 25,60 | 24,97 | 25,22 | 0,36% | - |
| 21.03.2025 | 25,08 | 25,24 | 24,97 | 25,13 | 0,10% | 130,00 |
| 20.03.2025 | 25,06 | 25,22 | 25,04 | 25,11 | 0,08% | 17,00 |
| 19.03.2025 | 24,69 | 25,09 | 24,68 | 25,09 | 1,50% | - |
| 18.03.2025 | 24,30 | 24,96 | 24,30 | 24,72 | 1,62% | - |
| 17.03.2025 | 24,24 | 24,37 | 24,23 | 24,32 | 0,33% | - |
| 14.03.2025 | 24,21 | 24,47 | 24,06 | 24,24 | 0,10% | - |
| 13.03.2025 | 24,12 | 24,27 | 24,10 | 24,22 | 0,39% | - |
| 12.03.2025 | 23,92 | 24,18 | 23,83 | 24,12 | 0,84% | 50,00 |
| 11.03.2025 | 24,17 | 24,18 | 23,91 | 23,92 | -1,01% | - |
| 10.03.2025 | 23,98 | 24,51 | 23,98 | 24,17 | 0,77% | 20,00 |
| 07.03.2025 | 24,12 | 24,55 | 23,85 | 23,98 | -0,60% | - |
| 06.03.2025 | 24,06 | 24,21 | 23,95 | 24,13 | 0,29% | - |
| 05.03.2025 | 24,14 | 24,40 | 24,06 | 24,06 | -0,33% | - |
| 04.03.2025 | 24,28 | 24,46 | 24,10 | 24,14 | -0,60% | - |
| 03.03.2025 | 24,02 | 24,73 | 24,02 | 24,28 | 1,08% | - |
| 28.02.2025 | 23,95 | 24,21 | 23,89 | 24,02 | 0,29% | 30,00 |
| 27.02.2025 | 23,90 | 24,18 | 23,68 | 23,95 | 0,19% | 150,00 |
| 26.02.2025 | 23,94 | 24,00 | 23,80 | 23,91 | 0,10% | - |
| 25.02.2025 | 23,62 | 24,05 | 23,62 | 23,88 | 0,95% | 8,00 |
| 24.02.2025 | 23,88 | 23,97 | 23,56 | 23,66 | -0,92% | - |