32,885€
-1,23%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 32,84 | 32,97 | 32,81 | 32,93 | -1,10% | - |
| 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% | - |
| 08.05.2026 | 31,49 | 31,78 | 30,72 | 31,55 | -1,41% | 1,00 |
| 07.05.2026 | 32,42 | 32,43 | 31,39 | 32,00 | -0,51% | 1,00 |
| 06.05.2026 | 32,00 | 32,29 | 31,99 | 32,17 | 1,50% | - |
| 05.05.2026 | 31,64 | 31,83 | 31,62 | 31,69 | -0,61% | - |
| 04.05.2026 | 31,97 | 32,00 | 31,67 | 31,89 | 1,14% | - |
| 30.04.2026 | 30,55 | 31,64 | 30,55 | 31,53 | 2,80% | - |
| 29.04.2026 | 30,82 | 30,93 | 30,66 | 30,67 | -0,76% | - |
| 28.04.2026 | 30,94 | 31,10 | 30,84 | 30,90 | -0,31% | 1,00 |
| 27.04.2026 | 31,11 | 31,40 | 30,81 | 31,00 | -0,39% | - |
| 24.04.2026 | 31,47 | 31,62 | 30,73 | 31,12 | 1,34% | - |
| 23.04.2026 | 31,37 | 31,49 | 30,67 | 30,71 | 1,05% | 2.801,00 |
| 22.04.2026 | 30,69 | 30,69 | 30,17 | 30,39 | -1,22% | - |
| 21.04.2026 | 30,89 | 31,09 | 30,53 | 30,76 | -1,11% | - |
| 20.04.2026 | 31,38 | 31,47 | 30,85 | 31,11 | 0,39% | - |
| 17.04.2026 | 30,94 | 31,13 | 30,88 | 30,99 | -0,18% | - |
| 16.04.2026 | 31,24 | 32,20 | 31,04 | 31,04 | -1,35% | 1.000,00 |
| 15.04.2026 | 31,72 | 31,77 | 31,37 | 31,47 | 0,08% | - |
| 14.04.2026 | 31,46 | 31,70 | 31,19 | 31,44 | -1,16% | 161,00 |
| 13.04.2026 | 31,88 | 32,18 | 31,66 | 31,81 | -0,84% | 50,00 |
| 10.04.2026 | 32,30 | 32,30 | 31,97 | 32,08 | -1,02% | - |
| 09.04.2026 | 32,70 | 32,84 | 32,40 | 32,41 | -1,92% | - |
| 08.04.2026 | 32,97 | 33,19 | 32,39 | 33,05 | 0,87% | 887,00 |
| 07.04.2026 | 33,01 | 33,25 | 32,62 | 32,76 | 0,38% | 1,00 |
| 02.04.2026 | 32,81 | 32,83 | 32,52 | 32,64 | -0,71% | 1,00 |
| 01.04.2026 | 33,03 | 33,16 | 32,78 | 32,87 | -0,15% | - |
| 31.03.2026 | 32,91 | 33,31 | 31,87 | 32,92 | -0,47% | 150,00 |
| 30.03.2026 | 32,25 | 33,25 | 32,25 | 33,08 | 3,12% | 1.602,00 |
| 27.03.2026 | 32,36 | 32,54 | 31,97 | 32,08 | -0,64% | - |
| 26.03.2026 | 32,26 | 32,71 | 0,00 | 32,28 | 0,20% | 15,00 |
| 25.03.2026 | 31,68 | 32,42 | 31,68 | 32,22 | 1,54% | 1,00 |
| 24.03.2026 | 31,09 | 31,81 | 31,09 | 31,73 | 2,03% | 1,00 |
| 23.03.2026 | 31,08 | 31,37 | 30,26 | 31,10 | -0,14% | 1.600,00 |
| 20.03.2026 | 31,81 | 31,81 | 30,66 | 31,14 | -1,72% | 151,00 |
| 19.03.2026 | 32,41 | 32,48 | 31,65 | 31,69 | -1,90% | - |
| 18.03.2026 | 32,53 | 32,64 | 32,30 | 32,30 | 0,34% | - |
| 17.03.2026 | 31,59 | 32,25 | 31,23 | 32,19 | 0,92% | 2,00 |
| 16.03.2026 | 31,17 | 32,30 | 31,17 | 31,90 | 1,98% | 218,00 |
| 13.03.2026 | 30,88 | 31,41 | 30,87 | 31,28 | 1,48% | - |
| 12.03.2026 | 31,46 | 31,46 | 30,73 | 30,82 | -1,78% | 541,00 |
| 11.03.2026 | 31,00 | 31,66 | 31,00 | 31,38 | -0,06% | - |
| 10.03.2026 | 31,00 | 32,20 | 31,00 | 31,40 | 1,42% | - |
| 09.03.2026 | 30,96 | 32,25 | 30,86 | 30,96 | -0,75% | - |
| 06.03.2026 | 31,17 | 31,43 | 30,96 | 31,20 | -0,03% | - |
| 05.03.2026 | 31,17 | 31,59 | 30,87 | 31,21 | -1,03% | - |
| 04.03.2026 | 30,96 | 31,64 | 30,58 | 31,53 | 1,51% | 1,00 |
| 03.03.2026 | 32,48 | 32,48 | 31,02 | 31,06 | -3,97% | - |
| 02.03.2026 | 32,46 | 32,50 | 32,02 | 32,35 | -0,54% | 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% | - |