38,650€
1,15%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,46 | 38,69 | 38,46 | 38,54 | 0,86% | - |
| 24.09.2026 | 38,36 | 38,37 | 37,83 | 38,21 | -0,98% | - |
| 23.09.2026 | 38,72 | 38,99 | 38,59 | 38,59 | -1,00% | - |
| 22.09.2026 | 38,75 | 38,99 | 38,68 | 38,98 | 0,37% | - |
| 21.09.2026 | 38,16 | 38,87 | 38,16 | 38,84 | 1,86% | - |
| 18.09.2026 | 38,14 | 38,25 | 37,88 | 38,13 | -1,27% | - |
| 17.09.2026 | 38,44 | 38,86 | 38,42 | 38,62 | 2,03% | - |
| 16.09.2026 | 37,96 | 38,17 | 37,63 | 37,85 | -0,03% | - |
| 15.09.2026 | 37,90 | 38,15 | 37,73 | 37,86 | -0,11% | - |
| 14.09.2026 | 37,92 | 38,01 | 37,82 | 37,90 | 0,96% | - |
| 11.09.2026 | 37,44 | 37,55 | 37,22 | 37,54 | 1,34% | - |
| 10.09.2026 | 37,00 | 37,20 | 36,86 | 37,04 | -0,01% | - |
| 09.09.2026 | 37,14 | 37,31 | 37,02 | 37,05 | -0,43% | - |
| 08.09.2026 | 37,34 | 37,46 | 37,07 | 37,21 | -1,35% | - |
| 07.09.2026 | 37,13 | 37,76 | 37,12 | 37,72 | 0,82% | - |
| 04.09.2026 | 37,46 | 37,74 | 37,35 | 37,41 | -2,30% | - |
| 03.09.2026 | 38,23 | 38,33 | 37,98 | 38,29 | 0,90% | - |
| 02.09.2026 | 37,95 | 38,06 | 37,75 | 37,95 | -0,28% | - |
| 01.09.2026 | 38,14 | 38,17 | 37,47 | 38,06 | 1,48% | - |
| 31.08.2026 | 37,46 | 37,54 | 37,37 | 37,50 | 0,15% | 50,00 |
| 28.08.2026 | 37,50 | 37,56 | 37,31 | 37,45 | -1,25% | - |
| 27.08.2026 | 37,72 | 37,95 | 37,49 | 37,92 | 0,53% | 50,00 |
| 26.08.2026 | 37,60 | 37,73 | 37,48 | 37,72 | 0,49% | - |
| 25.08.2026 | 37,57 | 37,63 | 37,42 | 37,54 | 1,75% | - |
| 24.08.2026 | 37,18 | 37,27 | 36,87 | 36,89 | -1,84% | - |
| 21.08.2026 | 37,37 | 37,62 | 37,29 | 37,58 | 1,28% | - |
| 20.08.2026 | 37,10 | 37,15 | 37,06 | 37,11 | -1,28% | - |
| 19.08.2026 | 37,48 | 37,59 | 37,38 | 37,59 | 0,08% | - |
| 18.08.2026 | 37,44 | 37,65 | 37,43 | 37,56 | -2,10% | - |
| 17.08.2026 | 38,45 | 38,51 | 38,24 | 38,36 | -1,26% | - |
| 14.08.2026 | 38,83 | 39,05 | 38,80 | 38,85 | 0,86% | - |
| 13.08.2026 | 38,41 | 38,54 | 38,36 | 38,52 | 0,46% | - |
| 12.08.2026 | 38,07 | 38,38 | 38,06 | 38,35 | -0,75% | - |
| 11.08.2026 | 38,62 | 38,77 | 38,55 | 38,64 | -0,59% | - |
| 10.08.2026 | 38,99 | 39,08 | 38,87 | 38,87 | -0,12% | - |
| 07.08.2026 | 38,86 | 39,19 | 38,81 | 38,91 | -0,46% | - |
| 06.08.2026 | 38,43 | 40,14 | 38,38 | 39,09 | 4,38% | - |
| 05.08.2026 | 37,75 | 37,77 | 37,33 | 37,45 | -0,48% | - |
| 04.08.2026 | 37,84 | 37,86 | 37,23 | 37,63 | -2,79% | 59,00 |
| 03.08.2026 | 38,86 | 39,03 | 38,43 | 38,71 | 1,77% | 18,00 |
| 31.07.2026 | 38,41 | 38,93 | 37,26 | 38,04 | 2,24% | - |
| 30.07.2026 | 35,65 | 37,50 | 35,53 | 37,20 | 2,71% | 270,00 |
| 29.07.2026 | 36,41 | 36,53 | 36,10 | 36,22 | 1,43% | - |
| 28.07.2026 | 35,51 | 35,72 | 35,50 | 35,71 | 1,62% | - |
| 27.07.2026 | 35,16 | 35,24 | 34,92 | 35,14 | 1,47% | - |
| 24.07.2026 | 34,63 | 34,69 | 34,45 | 34,63 | 1,38% | - |
| 23.07.2026 | 34,15 | 34,26 | 33,96 | 34,16 | -1,24% | - |
| 22.07.2026 | 34,46 | 34,65 | 34,43 | 34,59 | 0,17% | - |
| 21.07.2026 | 34,41 | 34,61 | 34,33 | 34,53 | 0,66% | - |
| 20.07.2026 | 34,15 | 34,60 | 34,08 | 34,31 | 0,63% | 3,00 |
| 17.07.2026 | 33,92 | 34,25 | 33,87 | 34,09 | 2,07% | - |
| 16.07.2026 | 33,40 | 33,43 | 33,05 | 33,40 | 1,60% | - |
| 15.07.2026 | 32,84 | 33,00 | 32,76 | 32,88 | -0,44% | - |
| 14.07.2026 | 33,51 | 33,51 | 33,02 | 33,02 | 0,12% | - |
| 13.07.2026 | 33,25 | 33,26 | 32,84 | 32,98 | -0,54% | 1,00 |
| 10.07.2026 | 33,06 | 33,19 | 32,96 | 33,16 | -0,44% | 1,00 |
| 09.07.2026 | 33,21 | 33,50 | 33,20 | 33,31 | -0,49% | 1,00 |
| 08.07.2026 | 33,74 | 33,76 | 32,98 | 33,47 | -0,79% | - |
| 07.07.2026 | 33,41 | 33,83 | 33,39 | 33,74 | 1,40% | - |
| 06.07.2026 | 33,18 | 33,30 | 33,18 | 33,27 | 1,37% | - |
| 03.07.2026 | 32,80 | 32,99 | 32,62 | 32,82 | -0,97% | - |
| 02.07.2026 | 32,79 | 33,16 | 32,75 | 33,14 | 2,51% | - |
| 01.07.2026 | 32,38 | 32,38 | 31,96 | 32,33 | -0,03% | - |
| 30.06.2026 | 32,58 | 32,69 | 32,30 | 32,34 | -1,16% | - |
| 29.06.2026 | 32,74 | 32,75 | 32,42 | 32,72 | 0,72% | - |
| 26.06.2026 | 32,31 | 33,13 | 32,27 | 32,49 | 0,25% | 190,00 |
| 25.06.2026 | 32,40 | 32,51 | 32,27 | 32,41 | -0,12% | - |
| 24.06.2026 | 32,39 | 32,66 | 32,39 | 32,45 | 0,78% | 242,00 |
| 23.06.2026 | 32,31 | 32,41 | 31,93 | 32,20 | -0,45% | 101,00 |
| 22.06.2026 | 32,85 | 32,85 | 32,07 | 32,34 | -1,36% | - |
| 19.06.2026 | 32,96 | 33,00 | 32,66 | 32,79 | -0,24% | 40,00 |
| 18.06.2026 | 32,84 | 33,04 | 32,78 | 32,87 | -0,26% | 1,00 |
| 17.06.2026 | 32,68 | 32,95 | 32,63 | 32,95 | 0,50% | 70,00 |
| 16.06.2026 | 32,68 | 32,84 | 32,48 | 32,79 | 0,14% | - |
| 15.06.2026 | 33,26 | 33,26 | 32,57 | 32,74 | -1,78% | - |
| 12.06.2026 | 33,57 | 33,57 | 33,20 | 33,34 | -1,87% | - |
| 11.06.2026 | 33,19 | 34,26 | 33,19 | 33,97 | 2,23% | - |
| 10.06.2026 | 32,97 | 33,43 | 32,97 | 33,23 | 0,99% | - |
| 09.06.2026 | 33,17 | 33,17 | 32,90 | 32,91 | -1,02% | - |
| 08.06.2026 | 33,16 | 33,26 | 33,16 | 33,25 | 2,83% | - |
| 05.06.2026 | 32,45 | 32,45 | 32,02 | 32,33 | -0,43% | 1,00 |
| 04.06.2026 | 33,07 | 33,07 | 32,35 | 32,47 | -1,47% | 169,00 |
| 03.06.2026 | 32,96 | 33,12 | 32,38 | 32,96 | -0,38% | - |
| 02.06.2026 | 32,69 | 33,11 | 32,69 | 33,08 | 1,52% | - |
| 01.06.2026 | 33,24 | 33,24 | 32,56 | 32,59 | -1,72% | - |
| 29.05.2026 | 33,30 | 33,64 | 33,13 | 33,16 | 0,85% | 1,00 |
| 28.05.2026 | 32,93 | 33,06 | 32,78 | 32,88 | -0,11% | - |
| 27.05.2026 | 32,94 | 32,96 | 32,89 | 32,91 | -0,39% | - |
| 26.05.2026 | 33,08 | 33,08 | 33,00 | 33,04 | 0,41% | - |
| 25.05.2026 | 32,84 | 33,06 | 32,81 | 32,91 | -1,17% | 1,00 |
| 22.05.2026 | 33,22 | 33,33 | 32,85 | 33,30 | -1,22% | 100,00 |
| 21.05.2026 | 34,53 | 34,53 | 33,65 | 33,71 | -2,42% | - |
| 20.05.2026 | 34,25 | 34,66 | 34,22 | 34,54 | -1,03% | 80,00 |
| 19.05.2026 | 34,36 | 35,06 | 34,36 | 34,90 | 1,75% | 1,00 |
| 18.05.2026 | 33,92 | 34,50 | 33,67 | 34,30 | 0,63% | - |
| 15.05.2026 | 33,85 | 34,15 | 33,85 | 34,09 | 0,46% | - |
| 14.05.2026 | 33,47 | 34,12 | 33,47 | 33,93 | 1,75% | 500,00 |
| 13.05.2026 | 32,78 | 33,82 | 32,78 | 33,35 | 1,60% | 151,00 |
| 12.05.2026 | 32,81 | 32,93 | 32,35 | 32,82 | -1,17% | 40,00 |
| 11.05.2026 | 31,70 | 33,46 | 31,70 | 33,21 | 5,26% | - |