25,170€
1,99%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 25,18 | 25,22 | 25,13 | 25,19 | 2,07% | - |
| 16.07.2025 | 25,05 | 25,05 | 24,68 | 24,68 | -2,02% | 52,00 |
| 15.07.2025 | 25,02 | 25,19 | 24,98 | 25,19 | 2,90% | 137,00 |
| 14.07.2025 | 24,56 | 25,00 | 24,48 | 24,48 | 0,29% | 205,00 |
| 11.07.2025 | 24,41 | 24,41 | 24,41 | 24,41 | 1,71% | 151,00 |
| 10.07.2025 | 24,39 | 24,39 | 24,00 | 24,00 | -2,00% | 503,00 |
| 09.07.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 0,33% | 205,00 |
| 08.07.2025 | 24,51 | 24,74 | 24,11 | 24,41 | -1,21% | 2.666,00 |
| 07.07.2025 | 24,91 | 24,92 | 24,51 | 24,71 | -1,51% | 608,00 |
| 04.07.2025 | 24,54 | 25,09 | 24,54 | 25,09 | 1,25% | 367,00 |
| 03.07.2025 | 24,79 | 24,79 | 24,51 | 24,78 | 0,94% | 281,00 |
| 02.07.2025 | 25,23 | 25,23 | 24,53 | 24,55 | -4,36% | 643,00 |
| 01.07.2025 | 25,30 | 25,67 | 25,11 | 25,67 | 0,86% | 1.304,00 |
| 30.06.2025 | 25,41 | 25,45 | 25,35 | 25,45 | 1,76% | 1.189,00 |
| 27.06.2025 | 25,19 | 25,19 | 25,01 | 25,01 | -0,16% | 379,00 |
| 26.06.2025 | 25,59 | 25,59 | 25,05 | 25,05 | -2,72% | 285,00 |
| 25.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,42% | 250,00 |
| 24.06.2025 | 26,08 | 26,12 | 25,59 | 26,12 | 0,54% | 217,00 |
| 23.06.2025 | 26,14 | 26,15 | 25,66 | 25,98 | 0,50% | 536,00 |
| 20.06.2025 | 25,81 | 26,30 | 25,80 | 25,85 | -3,44% | 193,00 |
| 19.06.2025 | 26,76 | 26,77 | 26,76 | 26,77 | 0,37% | 22,00 |
| 18.06.2025 | 26,12 | 26,67 | 26,12 | 26,67 | 3,33% | 14,00 |
| 17.06.2025 | 25,97 | 25,97 | 25,81 | 25,81 | 0,00% | 323,00 |
| 16.06.2025 | 26,37 | 26,37 | 25,81 | 25,81 | -2,05% | 463,00 |
| 13.06.2025 | 26,00 | 26,35 | 26,00 | 26,35 | 0,08% | 70,00 |
| 12.06.2025 | 26,92 | 26,92 | 26,31 | 26,33 | -0,72% | 400,00 |
| 11.06.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -1,30% | 20,00 |
| 10.06.2025 | 26,44 | 26,87 | 26,35 | 26,87 | 0,37% | 32,00 |
| 09.06.2025 | 26,16 | 26,80 | 26,16 | 26,77 | 0,68% | 60,00 |
| 06.06.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 0,34% | 26,00 |
| 05.06.2025 | 26,55 | 26,55 | 26,50 | 26,50 | -1,67% | 85,00 |
| 03.06.2025 | 26,72 | 26,95 | 26,72 | 26,95 | -1,21% | 70,00 |
| 02.06.2025 | 27,00 | 27,30 | 26,79 | 27,28 | -0,62% | 291,00 |
| 30.05.2025 | 26,91 | 27,45 | 26,91 | 27,45 | 0,44% | 155,00 |
| 29.05.2025 | 27,13 | 27,41 | 26,80 | 27,33 | 1,49% | 446,00 |
| 28.05.2025 | 26,93 | 26,93 | 26,93 | 26,93 | 0,11% | 100,00 |
| 27.05.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,22% | 60,00 |
| 26.05.2025 | 26,92 | 27,50 | 26,92 | 26,96 | -0,88% | 121,00 |
| 23.05.2025 | 27,49 | 27,80 | 27,00 | 27,20 | -0,55% | 1.347,00 |
| 21.05.2025 | 27,08 | 27,35 | 27,08 | 27,35 | 0,18% | 105,00 |
| 20.05.2025 | 27,76 | 27,80 | 27,28 | 27,30 | -1,27% | 151,00 |
| 19.05.2025 | 27,35 | 27,65 | 27,05 | 27,65 | 0,95% | 504,00 |
| 16.05.2025 | 27,14 | 27,39 | 27,13 | 27,39 | 0,92% | 339,00 |
| 15.05.2025 | 26,83 | 27,14 | 26,50 | 27,14 | 1,27% | 418,00 |
| 14.05.2025 | 26,91 | 27,50 | 26,80 | 26,80 | -0,41% | 1.825,00 |
| 13.05.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -3,65% | 50,00 |
| 12.05.2025 | 27,22 | 27,93 | 26,83 | 27,93 | 0,98% | 581,00 |
| 09.05.2025 | 27,79 | 27,79 | 27,66 | 27,66 | -0,14% | 149,00 |
| 08.05.2025 | 27,75 | 27,85 | 27,10 | 27,70 | 0,73% | 2.882,00 |
| 07.05.2025 | 27,71 | 27,71 | 27,50 | 27,50 | 0,92% | 59,00 |
| 05.05.2025 | 27,25 | 27,66 | 27,17 | 27,25 | -1,05% | 474,00 |
| 02.05.2025 | 27,57 | 27,71 | 27,08 | 27,54 | 0,18% | 430,00 |
| 30.04.2025 | 26,85 | 27,49 | 26,85 | 27,49 | 3,15% | 71,00 |
| 29.04.2025 | 27,15 | 27,15 | 26,63 | 26,65 | 0,26% | 232,00 |
| 28.04.2025 | 26,52 | 26,58 | 26,52 | 26,58 | -1,08% | 61,00 |
| 25.04.2025 | 26,75 | 27,00 | 26,75 | 26,87 | 1,28% | 819,00 |
| 24.04.2025 | 26,49 | 26,53 | 26,49 | 26,53 | -0,64% | 458,00 |
| 23.04.2025 | 26,83 | 27,64 | 26,70 | 26,70 | 0,07% | 474,00 |
| 22.04.2025 | 26,59 | 26,68 | 26,59 | 26,68 | 3,81% | 231,00 |
| 17.04.2025 | 25,70 | 25,77 | 25,70 | 25,70 | -0,19% | 352,00 |
| 16.04.2025 | 25,68 | 25,75 | 25,68 | 25,75 | 0,00% | 134,00 |
| 15.04.2025 | 25,78 | 26,27 | 25,63 | 25,75 | -0,12% | 1.463,00 |
| 14.04.2025 | 25,29 | 25,78 | 25,29 | 25,78 | 5,66% | 54,00 |
| 11.04.2025 | 25,22 | 25,22 | 24,40 | 24,40 | -2,40% | 435,00 |
| 10.04.2025 | 25,23 | 25,25 | 24,85 | 25,00 | 2,46% | 1.300,00 |
| 09.04.2025 | 24,90 | 24,97 | 24,40 | 24,40 | -2,40% | 437,00 |
| 08.04.2025 | 24,33 | 25,00 | 24,31 | 25,00 | 6,16% | 541,00 |
| 07.04.2025 | 24,43 | 24,43 | 23,32 | 23,55 | -5,23% | 1.510,00 |
| 04.04.2025 | 25,16 | 25,66 | 24,85 | 24,85 | 0,69% | 264,00 |
| 03.04.2025 | 24,75 | 25,00 | 24,68 | 24,68 | -3,48% | 245,00 |
| 02.04.2025 | 25,25 | 25,73 | 25,23 | 25,57 | 0,16% | 161,00 |
| 01.04.2025 | 25,97 | 25,97 | 25,46 | 25,53 | 1,79% | 135,00 |
| 31.03.2025 | 25,74 | 25,74 | 25,08 | 25,08 | -3,32% | 596,00 |
| 28.03.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 1,45% | 194,00 |
| 26.03.2025 | 25,57 | 25,57 | 25,57 | 25,57 | 1,11% | 20,00 |
| 25.03.2025 | 25,41 | 25,71 | 25,21 | 25,29 | -0,47% | 399,00 |
| 24.03.2025 | 25,24 | 25,50 | 25,03 | 25,41 | 1,80% | 1.640,00 |
| 21.03.2025 | 24,84 | 25,38 | 24,84 | 24,96 | -1,54% | 145,00 |
| 20.03.2025 | 24,96 | 25,47 | 24,96 | 25,35 | 0,08% | 336,00 |
| 19.03.2025 | 25,14 | 25,33 | 24,68 | 25,33 | 0,92% | 556,00 |
| 18.03.2025 | 24,33 | 25,11 | 24,01 | 25,10 | 3,16% | 3.780,00 |
| 17.03.2025 | 24,37 | 24,37 | 24,10 | 24,33 | -0,16% | 339,00 |
| 14.03.2025 | 24,10 | 24,42 | 24,10 | 24,37 | -0,20% | 305,00 |
| 13.03.2025 | 24,43 | 24,43 | 24,20 | 24,42 | 0,41% | 267,00 |
| 12.03.2025 | 23,86 | 24,32 | 23,80 | 24,32 | 0,91% | 905,00 |
| 11.03.2025 | 23,86 | 24,10 | 23,86 | 24,10 | -1,27% | 110,00 |
| 10.03.2025 | 24,00 | 24,41 | 23,86 | 24,41 | 1,37% | 437,00 |
| 07.03.2025 | 24,00 | 24,08 | 23,57 | 24,08 | 0,29% | 1.157,00 |
| 06.03.2025 | 24,01 | 24,43 | 24,01 | 24,01 | 0,00% | 285,00 |
| 05.03.2025 | 24,44 | 24,44 | 24,01 | 24,01 | -0,79% | 186,00 |
| 04.03.2025 | 24,09 | 24,65 | 24,09 | 24,20 | -0,62% | 25,00 |
| 03.03.2025 | 24,10 | 24,68 | 24,01 | 24,35 | 1,63% | 378,00 |
| 28.02.2025 | 23,88 | 23,96 | 23,88 | 23,96 | 1,31% | 169,00 |
| 27.02.2025 | 23,55 | 24,12 | 23,55 | 23,65 | -1,05% | 6.810,00 |
| 26.02.2025 | 23,66 | 24,13 | 23,66 | 23,90 | 0,21% | 157,00 |
| 25.02.2025 | 23,45 | 23,91 | 23,45 | 23,85 | 1,49% | 1.713,00 |
| 24.02.2025 | 23,80 | 24,04 | 23,21 | 23,50 | -1,38% | 8.153,00 |
| 21.02.2025 | 23,82 | 23,83 | 23,58 | 23,83 | 1,23% | 486,00 |
| 20.02.2025 | 23,54 | 23,91 | 23,54 | 23,54 | 0,00% | 103,00 |
| 19.02.2025 | 23,70 | 23,70 | 23,53 | 23,54 | -1,05% | 594,00 |