32,870€
-1,29%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,76 | 31,89 | 31,46 | 31,73 | 0,05% | 139,00 |
| 04.05.2026 | 31,94 | 32,01 | 31,60 | 31,72 | 0,75% | 525,00 |
| 30.04.2026 | 31,21 | 31,57 | 30,91 | 31,48 | 2,81% | 54,00 |
| 29.04.2026 | 30,94 | 30,94 | 30,53 | 30,62 | -0,55% | 1.018,00 |
| 28.04.2026 | 30,95 | 31,01 | 30,77 | 30,79 | 0,10% | - |
| 27.04.2026 | 31,03 | 31,05 | 30,74 | 30,76 | -0,58% | 166,00 |
| 24.04.2026 | 31,34 | 31,34 | 30,61 | 30,94 | 0,65% | 168,00 |
| 23.04.2026 | 31,34 | 31,34 | 30,23 | 30,74 | 1,09% | 4.765,00 |
| 22.04.2026 | 30,35 | 30,45 | 30,29 | 30,41 | -1,06% | 542,00 |
| 21.04.2026 | 30,78 | 30,78 | 30,70 | 30,74 | -0,73% | 335,00 |
| 20.04.2026 | 31,06 | 31,13 | 30,95 | 30,96 | -0,80% | 97,00 |
| 17.04.2026 | 30,92 | 31,25 | 30,60 | 31,21 | 0,64% | 18,00 |
| 16.04.2026 | 31,20 | 31,30 | 31,00 | 31,01 | -1,21% | 374,00 |
| 15.04.2026 | 31,52 | 31,52 | 31,33 | 31,39 | -0,66% | 412,00 |
| 14.04.2026 | 31,40 | 31,61 | 31,40 | 31,60 | -0,44% | 347,00 |
| 13.04.2026 | 31,86 | 31,93 | 31,74 | 31,74 | -0,47% | 234,00 |
| 10.04.2026 | 32,11 | 32,13 | 31,89 | 31,89 | -0,90% | 122,00 |
| 09.04.2026 | 32,39 | 32,64 | 32,13 | 32,18 | -1,71% | 90,00 |
| 08.04.2026 | 32,96 | 32,99 | 32,50 | 32,74 | 0,18% | 96,00 |
| 07.04.2026 | 33,01 | 33,04 | 32,51 | 32,68 | 0,58% | 2.833,00 |
| 02.04.2026 | 32,62 | 32,62 | 32,41 | 32,49 | -0,91% | 282,00 |
| 01.04.2026 | 32,94 | 32,94 | 32,74 | 32,79 | -0,76% | 122,00 |
| 31.03.2026 | 33,05 | 33,08 | 32,77 | 33,04 | -0,21% | 107,00 |
| 30.03.2026 | 32,92 | 33,26 | 32,88 | 33,11 | 2,94% | 577,00 |
| 27.03.2026 | 32,46 | 32,47 | 31,87 | 32,17 | -0,56% | 226,00 |
| 26.03.2026 | 32,38 | 32,44 | 32,12 | 32,35 | 0,25% | 254,00 |
| 25.03.2026 | 32,25 | 32,40 | 32,24 | 32,27 | 1,65% | 381,00 |
| 24.03.2026 | 31,66 | 31,80 | 31,49 | 31,74 | 2,59% | 60,00 |
| 23.03.2026 | 31,05 | 31,18 | 30,29 | 30,94 | 0,45% | 211,00 |
| 20.03.2026 | 31,82 | 31,94 | 29,93 | 30,80 | -3,70% | 7.014,00 |
| 19.03.2026 | 32,03 | 32,10 | 31,63 | 31,99 | -0,78% | 253,00 |
| 18.03.2026 | 32,35 | 32,40 | 32,21 | 32,24 | -0,22% | 179,00 |
| 17.03.2026 | 32,07 | 32,35 | 32,03 | 32,31 | 1,44% | - |
| 16.03.2026 | 31,95 | 31,98 | 31,76 | 31,85 | 1,66% | 475,00 |
| 13.03.2026 | 31,13 | 31,35 | 30,88 | 31,33 | 1,39% | 285,00 |
| 12.03.2026 | 30,82 | 30,92 | 30,67 | 30,90 | -1,72% | 332,00 |
| 11.03.2026 | 31,45 | 31,53 | 31,22 | 31,44 | 0,45% | 183,00 |
| 10.03.2026 | 31,33 | 31,44 | 31,25 | 31,30 | 0,68% | 177,00 |
| 09.03.2026 | 31,02 | 31,13 | 31,00 | 31,09 | 0,06% | 178,00 |
| 06.03.2026 | 31,21 | 31,26 | 31,06 | 31,07 | 0,29% | 2.085,00 |
| 05.03.2026 | 31,15 | 31,16 | 30,98 | 30,98 | -1,62% | 510,00 |
| 04.03.2026 | 30,98 | 31,59 | 30,95 | 31,49 | 0,93% | 1.338,00 |
| 03.03.2026 | 31,75 | 31,78 | 30,73 | 31,20 | -3,79% | 469,00 |
| 02.03.2026 | 32,44 | 32,46 | 32,32 | 32,43 | -0,15% | 351,00 |
| 27.02.2026 | 32,55 | 32,58 | 32,46 | 32,48 | -0,54% | 347,00 |
| 26.02.2026 | 32,62 | 32,71 | 32,61 | 32,65 | -0,77% | 54,00 |
| 25.02.2026 | 32,99 | 33,00 | 32,88 | 32,91 | 1,08% | 127,00 |
| 24.02.2026 | 32,66 | 32,66 | 32,42 | 32,56 | -0,03% | 498,00 |
| 23.02.2026 | 32,79 | 32,86 | 32,49 | 32,57 | -0,52% | 5.210,00 |
| 20.02.2026 | 32,31 | 32,76 | 32,21 | 32,74 | 0,32% | 406,00 |
| 19.02.2026 | 32,64 | 32,82 | 32,40 | 32,63 | -0,21% | 211,00 |
| 18.02.2026 | 32,81 | 32,82 | 32,69 | 32,70 | 0,94% | 248,00 |
| 17.02.2026 | 32,55 | 32,58 | 32,40 | 32,40 | -1,51% | 402,00 |
| 16.02.2026 | 33,21 | 33,21 | 32,85 | 32,89 | -1,28% | 395,00 |
| 13.02.2026 | 33,26 | 33,58 | 33,26 | 33,32 | -0,48% | 150,00 |
| 12.02.2026 | 33,31 | 33,70 | 33,31 | 33,48 | 1,10% | 240,00 |
| 11.02.2026 | 33,10 | 33,31 | 33,03 | 33,11 | 0,44% | 408,00 |
| 10.02.2026 | 32,72 | 32,98 | 32,65 | 32,97 | -0,36% | 590,00 |
| 09.02.2026 | 32,99 | 33,13 | 32,96 | 33,09 | -0,06% | 398,00 |
| 06.02.2026 | 32,39 | 33,11 | 31,41 | 33,11 | 3,20% | 238,00 |
| 05.02.2026 | 32,07 | 32,15 | 32,00 | 32,08 | 0,88% | 74,00 |
| 04.02.2026 | 31,83 | 31,88 | 31,76 | 31,80 | 1,11% | 450,00 |
| 03.02.2026 | 31,52 | 31,54 | 31,45 | 31,45 | 0,30% | 437,00 |
| 02.02.2026 | 30,62 | 31,78 | 30,60 | 31,36 | 3,64% | 2.548,00 |
| 30.01.2026 | 30,26 | 30,27 | 30,21 | 30,26 | 0,41% | 62,00 |
| 29.01.2026 | 30,20 | 30,22 | 30,10 | 30,13 | 0,15% | 125,00 |
| 28.01.2026 | 30,16 | 30,19 | 30,09 | 30,09 | -0,53% | 62,00 |
| 27.01.2026 | 30,37 | 30,43 | 30,18 | 30,25 | -0,75% | 72,00 |
| 26.01.2026 | 30,67 | 30,76 | 30,47 | 30,48 | -0,59% | 174,00 |
| 23.01.2026 | 30,27 | 30,72 | 30,22 | 30,66 | -1,13% | 198,00 |
| 22.01.2026 | 30,72 | 31,09 | 30,58 | 31,01 | -0,35% | 1.290,00 |
| 21.01.2026 | 31,10 | 31,14 | 31,10 | 31,12 | -0,06% | 441,00 |
| 20.01.2026 | 31,32 | 31,50 | 30,96 | 31,14 | -0,46% | 641,00 |
| 19.01.2026 | 31,47 | 31,48 | 31,28 | 31,28 | -0,92% | 441,00 |
| 16.01.2026 | 31,54 | 31,58 | 31,53 | 31,57 | -0,61% | 168,00 |
| 15.01.2026 | 31,79 | 31,87 | 31,76 | 31,77 | 1,10% | 324,00 |
| 14.01.2026 | 31,40 | 31,51 | 31,39 | 31,42 | 1,01% | 240,00 |
| 13.01.2026 | 31,34 | 31,34 | 30,57 | 31,11 | -1,89% | 100,00 |
| 12.01.2026 | 31,43 | 31,71 | 31,22 | 31,71 | 0,68% | 2.690,00 |
| 09.01.2026 | 31,51 | 31,59 | 31,48 | 31,49 | -0,46% | 131,00 |
| 08.01.2026 | 31,34 | 31,64 | 31,32 | 31,64 | 1,87% | 139,00 |
| 07.01.2026 | 30,84 | 31,26 | 30,83 | 31,06 | 0,45% | 267,00 |
| 06.01.2026 | 30,54 | 30,92 | 30,54 | 30,92 | 1,41% | 87,00 |
| 05.01.2026 | 30,66 | 30,72 | 30,14 | 30,49 | -1,76% | 395,00 |
| 02.01.2026 | 30,79 | 31,13 | 30,79 | 31,03 | 0,65% | 313,00 |
| 30.12.2025 | 30,69 | 30,84 | 30,69 | 30,83 | -0,05% | - |
| 29.12.2025 | 30,91 | 30,92 | 30,77 | 30,85 | -1,33% | 380,00 |
| 23.12.2025 | 31,23 | 31,40 | 31,23 | 31,26 | -0,29% | 1.605,00 |
| 22.12.2025 | 31,33 | 31,57 | 31,28 | 31,35 | 0,00% | 214,00 |
| 19.12.2025 | 31,25 | 31,46 | 31,21 | 31,35 | 0,19% | 96,00 |
| 18.12.2025 | 31,50 | 31,65 | 31,29 | 31,29 | -0,95% | 857,00 |
| 17.12.2025 | 31,82 | 31,82 | 31,59 | 31,59 | -0,13% | 530,00 |
| 16.12.2025 | 31,61 | 32,23 | 31,61 | 31,63 | 0,57% | 27,00 |
| 15.12.2025 | 32,31 | 32,31 | 31,28 | 31,45 | 0,90% | 353,00 |
| 12.12.2025 | 31,62 | 31,63 | 31,17 | 31,17 | -0,62% | 3.243,00 |
| 11.12.2025 | 31,43 | 31,53 | 31,36 | 31,37 | -3,19% | 636,00 |
| 10.12.2025 | 31,93 | 32,40 | 31,91 | 32,40 | 1,90% | 267,00 |
| 09.12.2025 | 31,82 | 31,82 | 31,78 | 31,80 | 0,94% | 240,00 |
| 08.12.2025 | 31,77 | 31,78 | 31,50 | 31,50 | -0,71% | 877,00 |
| 05.12.2025 | 31,56 | 31,88 | 31,53 | 31,73 | -0,64% | 298,00 |