32,345€
-0,54%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,46 | 32,50 | 32,02 | 32,34 | -0,55% | 50,00 |
| 27.02.2026 | 32,66 | 33,15 | 32,07 | 32,52 | -0,44% | 30,00 |
| 26.02.2026 | 32,89 | 32,89 | 32,18 | 32,67 | -0,73% | 1,00 |
| 25.02.2026 | 32,57 | 33,26 | 32,57 | 32,91 | 1,01% | 1,00 |
| 24.02.2026 | 32,54 | 32,90 | 32,45 | 32,58 | -0,06% | 3,00 |
| 23.02.2026 | 32,75 | 32,80 | 32,44 | 32,60 | -0,05% | 23,00 |
| 20.02.2026 | 32,63 | 32,99 | 31,80 | 32,61 | 0,45% | 4.002,00 |
| 19.02.2026 | 32,70 | 32,74 | 32,25 | 32,47 | -1,07% | - |
| 18.02.2026 | 32,85 | 32,91 | 32,50 | 32,82 | 0,80% | - |
| 17.02.2026 | 32,89 | 32,89 | 32,32 | 32,56 | -1,03% | 1,00 |
| 16.02.2026 | 33,10 | 33,25 | 32,85 | 32,90 | -1,66% | - |
| 13.02.2026 | 33,60 | 34,02 | 33,04 | 33,45 | -0,61% | - |
| 12.02.2026 | 33,88 | 34,24 | 33,30 | 33,66 | 1,22% | - |
| 11.02.2026 | 32,97 | 33,32 | 32,97 | 33,25 | 0,88% | 4,00 |
| 10.02.2026 | 33,11 | 33,11 | 32,55 | 32,96 | -0,06% | - |
| 09.02.2026 | 33,05 | 33,29 | 32,87 | 32,98 | 0,59% | 29,00 |
| 06.02.2026 | 32,08 | 32,81 | 32,08 | 32,79 | 2,20% | 2,00 |
| 05.02.2026 | 31,80 | 32,17 | 31,80 | 32,08 | 0,72% | 2,00 |
| 04.02.2026 | 31,45 | 32,03 | 31,45 | 31,85 | 1,29% | 1,00 |
| 03.02.2026 | 31,41 | 31,54 | 31,30 | 31,45 | 0,48% | 182,00 |
| 02.02.2026 | 30,26 | 31,51 | 30,26 | 31,30 | 3,23% | 112,00 |
| 30.01.2026 | 30,13 | 30,59 | 30,13 | 30,32 | 0,26% | - |
| 29.01.2026 | 30,28 | 30,54 | 30,12 | 30,24 | 0,25% | 3,00 |
| 28.01.2026 | 30,33 | 30,33 | 30,09 | 30,16 | -0,71% | 8,00 |
| 27.01.2026 | 30,48 | 30,51 | 30,25 | 30,38 | -1,01% | 103,00 |
| 26.01.2026 | 30,67 | 30,75 | 30,16 | 30,69 | 0,99% | 8,00 |
| 23.01.2026 | 31,01 | 31,01 | 30,13 | 30,39 | -1,73% | 1,00 |
| 22.01.2026 | 31,11 | 31,11 | 30,57 | 30,92 | -0,59% | - |
| 21.01.2026 | 31,24 | 31,37 | 30,95 | 31,11 | -0,69% | - |
| 20.01.2026 | 31,28 | 31,58 | 30,98 | 31,32 | 0,16% | - |
| 19.01.2026 | 31,57 | 31,66 | 31,27 | 31,27 | -0,81% | 160,00 |
| 16.01.2026 | 31,77 | 31,77 | 31,39 | 31,53 | -0,83% | - |
| 15.01.2026 | 31,46 | 31,81 | 31,44 | 31,79 | 1,03% | - |
| 14.01.2026 | 31,13 | 31,47 | 31,07 | 31,47 | 1,55% | - |
| 13.01.2026 | 31,61 | 31,61 | 30,98 | 30,99 | -1,56% | - |
| 12.01.2026 | 31,49 | 31,52 | 31,35 | 31,48 | -0,08% | 55,00 |
| 09.01.2026 | 31,63 | 31,70 | 31,41 | 31,50 | 0,51% | - |
| 08.01.2026 | 31,00 | 31,36 | 30,91 | 31,34 | 1,49% | - |
| 07.01.2026 | 30,92 | 31,07 | 30,65 | 30,88 | -0,03% | 251,00 |
| 06.01.2026 | 30,50 | 30,91 | 30,35 | 30,89 | 0,85% | - |
| 05.01.2026 | 30,98 | 30,98 | 30,15 | 30,63 | -0,50% | - |
| 02.01.2026 | 30,83 | 30,83 | 30,74 | 30,79 | 0,20% | - |
| 30.12.2025 | 30,85 | 30,85 | 30,48 | 30,73 | -0,45% | - |
| 29.12.2025 | 30,87 | 30,95 | 30,84 | 30,87 | -1,69% | 5,00 |
| 23.12.2025 | 31,35 | 31,49 | 31,35 | 31,40 | 0,16% | - |
| 22.12.2025 | 31,35 | 31,37 | 31,20 | 31,35 | -0,03% | 578,00 |
| 19.12.2025 | 31,38 | 31,77 | 30,49 | 31,36 | -0,33% | - |
| 18.12.2025 | 31,62 | 31,72 | 31,42 | 31,46 | -1,12% | 50,00 |
| 17.12.2025 | 31,80 | 31,99 | 31,77 | 31,82 | -0,19% | - |
| 16.12.2025 | 31,49 | 32,05 | 31,49 | 31,88 | -0,34% | - |
| 15.12.2025 | 31,25 | 32,15 | 31,25 | 31,99 | 1,96% | - |
| 12.12.2025 | 31,37 | 31,64 | 31,32 | 31,37 | -0,16% | 180,00 |
| 11.12.2025 | 32,30 | 32,30 | 31,25 | 31,42 | -1,97% | - |
| 10.12.2025 | 31,79 | 32,13 | 31,76 | 32,05 | 0,75% | 4,00 |
| 09.12.2025 | 31,50 | 31,98 | 31,50 | 31,81 | 0,55% | - |
| 08.12.2025 | 31,70 | 31,89 | 31,62 | 31,64 | 0,08% | 10,00 |
| 05.12.2025 | 31,93 | 31,93 | 31,47 | 31,61 | 0,08% | - |
| 04.12.2025 | 32,00 | 32,00 | 31,52 | 31,59 | -1,13% | 2,00 |
| 03.12.2025 | 32,24 | 32,24 | 31,92 | 31,95 | -1,54% | - |
| 02.12.2025 | 32,48 | 32,94 | 32,44 | 32,45 | -0,05% | 1,00 |
| 01.12.2025 | 32,39 | 32,69 | 32,37 | 32,46 | 0,36% | 198,00 |
| 28.11.2025 | 32,18 | 32,55 | 31,75 | 32,35 | 0,45% | 61,00 |
| 27.11.2025 | 32,24 | 32,65 | 32,17 | 32,20 | -0,02% | 48,00 |
| 26.11.2025 | 31,48 | 32,40 | 31,48 | 32,21 | 1,43% | 1,00 |
| 25.11.2025 | 32,40 | 32,40 | 31,31 | 31,75 | 0,03% | - |
| 24.11.2025 | 31,88 | 31,88 | 31,74 | 31,74 | -0,42% | - |
| 21.11.2025 | 31,92 | 31,97 | 31,04 | 31,88 | 0,71% | - |
| 20.11.2025 | 31,37 | 31,94 | 31,37 | 31,65 | 0,73% | 18,00 |
| 19.11.2025 | 31,41 | 31,61 | 31,27 | 31,42 | -0,25% | - |
| 18.11.2025 | 31,63 | 31,63 | 31,41 | 31,50 | -0,80% | - |
| 17.11.2025 | 31,81 | 31,85 | 31,52 | 31,76 | 0,79% | - |
| 14.11.2025 | 31,36 | 31,60 | 31,36 | 31,51 | 0,53% | - |
| 13.11.2025 | 31,48 | 31,70 | 31,28 | 31,34 | -0,51% | - |
| 12.11.2025 | 31,20 | 31,71 | 31,20 | 31,50 | 0,70% | - |
| 11.11.2025 | 31,17 | 31,30 | 30,97 | 31,28 | 0,16% | 1.000,00 |
| 10.11.2025 | 31,14 | 31,26 | 31,05 | 31,23 | -0,10% | - |
| 07.11.2025 | 30,77 | 31,60 | 30,77 | 31,26 | 1,46% | - |
| 06.11.2025 | 30,43 | 31,06 | 30,43 | 30,81 | 1,12% | 100,00 |
| 05.11.2025 | 29,77 | 30,60 | 29,77 | 30,47 | 2,28% | - |
| 04.11.2025 | 29,77 | 30,15 | 29,67 | 29,79 | 0,05% | - |
| 03.11.2025 | 29,73 | 29,95 | 29,71 | 29,78 | -0,20% | - |
| 31.10.2025 | 29,26 | 30,25 | 29,26 | 29,84 | 2,26% | - |
| 30.10.2025 | 26,71 | 29,21 | 25,85 | 29,18 | 7,24% | 103,00 |
| 29.10.2025 | 27,91 | 27,91 | 27,14 | 27,21 | -2,61% | 20,00 |
| 28.10.2025 | 28,15 | 28,35 | 27,94 | 27,94 | -0,66% | 4,00 |
| 27.10.2025 | 27,97 | 28,18 | 27,97 | 28,12 | 0,00% | - |
| 24.10.2025 | 28,21 | 28,21 | 27,95 | 28,12 | -0,44% | 30,00 |
| 23.10.2025 | 28,14 | 28,39 | 28,14 | 28,25 | 0,30% | - |
| 22.10.2025 | 28,13 | 28,19 | 28,10 | 28,16 | -0,11% | - |
| 21.10.2025 | 28,44 | 28,44 | 28,19 | 28,19 | -0,86% | - |
| 20.10.2025 | 28,34 | 28,61 | 28,34 | 28,44 | -0,23% | 1,00 |
| 17.10.2025 | 27,81 | 28,60 | 27,81 | 28,50 | 1,14% | - |
| 16.10.2025 | 28,01 | 28,26 | 28,01 | 28,18 | 0,99% | 408,00 |
| 15.10.2025 | 27,73 | 28,00 | 27,73 | 27,91 | 0,83% | - |
| 14.10.2025 | 27,72 | 28,12 | 27,67 | 27,68 | 0,53% | - |
| 13.10.2025 | 27,55 | 27,76 | 27,44 | 27,53 | -0,86% | 1,00 |
| 10.10.2025 | 27,49 | 27,77 | 27,25 | 27,77 | 1,63% | 65,00 |
| 09.10.2025 | 27,69 | 27,69 | 27,31 | 27,33 | -1,50% | 1,00 |
| 08.10.2025 | 27,54 | 27,76 | 27,54 | 27,74 | -0,07% | - |
| 07.10.2025 | 28,06 | 28,06 | 27,76 | 27,76 | -1,05% | - |