26,035€
1,90%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 25,84 | 26,08 | 25,70 | 26,05 | 1,96% | - |
| 18.09.2024 | 25,95 | 25,95 | 25,52 | 25,55 | -2,48% | 355,00 |
| 17.09.2024 | 26,18 | 26,20 | 25,81 | 26,20 | 0,19% | 41,00 |
| 16.09.2024 | 26,21 | 26,21 | 26,01 | 26,15 | -0,38% | 840,00 |
| 12.09.2024 | 26,20 | 26,25 | 26,17 | 26,25 | -0,46% | 382,00 |
| 11.09.2024 | 26,59 | 26,84 | 25,80 | 26,37 | -2,30% | 2.143,00 |
| 10.09.2024 | 26,57 | 26,99 | 26,40 | 26,99 | 1,54% | 578,00 |
| 09.09.2024 | 26,74 | 26,87 | 26,36 | 26,58 | -0,04% | 181,00 |
| 05.09.2024 | 26,59 | 26,59 | 26,59 | 26,59 | 2,78% | 1,00 |
| 04.09.2024 | 25,68 | 25,87 | 25,51 | 25,87 | 0,54% | 3.076,00 |
| 03.09.2024 | 25,86 | 25,86 | 25,73 | 25,73 | -1,27% | 217,00 |
| 02.09.2024 | 26,05 | 26,06 | 25,66 | 26,06 | 0,62% | 272,00 |
| 30.08.2024 | 25,93 | 26,45 | 25,90 | 25,90 | -1,82% | 184,00 |
| 29.08.2024 | 26,30 | 26,50 | 26,30 | 26,38 | 1,19% | 222,00 |
| 27.08.2024 | 25,57 | 26,07 | 25,57 | 26,07 | 2,72% | 122,00 |
| 26.08.2024 | 26,02 | 26,02 | 25,38 | 25,38 | -1,21% | 35,00 |
| 23.08.2024 | 25,74 | 26,23 | 25,39 | 25,69 | -0,62% | 1.170,00 |
| 22.08.2024 | 25,58 | 25,85 | 25,58 | 25,85 | 0,19% | 100,00 |
| 21.08.2024 | 25,38 | 26,10 | 25,38 | 25,80 | 1,26% | 713,00 |
| 20.08.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,04% | 5,00 |
| 19.08.2024 | 25,84 | 25,84 | 25,33 | 25,47 | 0,95% | 208,00 |
| 16.08.2024 | 25,69 | 25,69 | 25,12 | 25,23 | -2,17% | 328,00 |
| 15.08.2024 | 25,38 | 25,82 | 25,38 | 25,79 | 3,41% | 718,00 |
| 14.08.2024 | 25,08 | 25,30 | 24,90 | 24,94 | 1,46% | 542,00 |
| 13.08.2024 | 24,21 | 24,62 | 24,21 | 24,58 | 1,91% | 224,00 |
| 12.08.2024 | 24,67 | 24,67 | 24,12 | 24,12 | -0,82% | 439,00 |
| 09.08.2024 | 24,14 | 24,32 | 24,01 | 24,32 | -1,14% | 3.217,00 |
| 08.08.2024 | 24,59 | 24,61 | 23,95 | 24,60 | 0,16% | 2.836,00 |
| 07.08.2024 | 24,51 | 25,19 | 24,48 | 24,56 | 3,54% | 813,00 |
| 06.08.2024 | 23,69 | 23,80 | 23,22 | 23,72 | 1,85% | 2.380,00 |
| 05.08.2024 | 22,50 | 23,60 | 22,01 | 23,29 | -6,47% | 3.340,00 |
| 02.08.2024 | 25,54 | 25,54 | 24,00 | 24,90 | -3,11% | 2.099,00 |
| 01.08.2024 | 26,26 | 26,26 | 25,62 | 25,70 | -2,80% | 191,00 |
| 31.07.2024 | 26,62 | 26,77 | 26,44 | 26,44 | -0,08% | 411,00 |
| 30.07.2024 | 26,57 | 26,59 | 26,13 | 26,46 | -0,15% | 410,00 |
| 29.07.2024 | 26,33 | 26,51 | 26,33 | 26,50 | 1,92% | 817,00 |
| 26.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,78% | 1,00 |
| 25.07.2024 | 26,04 | 26,47 | 25,87 | 26,47 | 0,72% | 637,00 |
| 24.07.2024 | 26,51 | 26,51 | 26,28 | 26,28 | -1,17% | 456,00 |
| 23.07.2024 | 26,53 | 26,59 | 26,53 | 26,59 | 1,60% | 98,00 |
| 22.07.2024 | 26,00 | 26,45 | 26,00 | 26,17 | 1,08% | 124,00 |
| 19.07.2024 | 25,68 | 25,89 | 25,68 | 25,89 | 0,35% | 336,00 |
| 18.07.2024 | 25,83 | 25,99 | 25,60 | 25,80 | 1,18% | 1.867,00 |
| 17.07.2024 | 25,49 | 25,50 | 25,49 | 25,50 | 1,19% | 149,00 |
| 16.07.2024 | 25,14 | 25,20 | 25,00 | 25,20 | 0,56% | 4.198,00 |
| 15.07.2024 | 25,51 | 25,55 | 25,06 | 25,06 | -0,60% | 4.956,00 |
| 12.07.2024 | 25,01 | 25,21 | 25,01 | 25,21 | 0,52% | 237,00 |
| 11.07.2024 | 25,59 | 25,59 | 25,08 | 25,08 | -2,75% | 109,00 |
| 10.07.2024 | 25,30 | 25,82 | 25,30 | 25,79 | 2,46% | 132,00 |
| 09.07.2024 | 25,01 | 25,20 | 25,01 | 25,17 | -0,55% | 467,00 |
| 08.07.2024 | 25,15 | 25,31 | 25,04 | 25,31 | -0,55% | 418,00 |
| 05.07.2024 | 25,01 | 25,45 | 25,01 | 25,45 | -0,35% | 663,00 |
| 04.07.2024 | 25,48 | 25,55 | 25,01 | 25,54 | 0,00% | 2.200,00 |
| 03.07.2024 | 25,74 | 25,84 | 25,54 | 25,54 | 0,55% | 199,00 |
| 02.07.2024 | 25,33 | 25,40 | 25,33 | 25,40 | 0,28% | 40,00 |
| 01.07.2024 | 25,52 | 25,55 | 25,10 | 25,33 | 0,88% | 696,00 |
| 28.06.2024 | 25,15 | 25,16 | 24,90 | 25,11 | -2,33% | 2.112,00 |
| 27.06.2024 | 25,32 | 25,71 | 25,32 | 25,71 | -1,12% | 88,00 |
| 26.06.2024 | 26,39 | 26,39 | 25,81 | 26,00 | -0,38% | 1.700,00 |
| 25.06.2024 | 26,00 | 26,19 | 26,00 | 26,10 | 0,38% | 1.066,00 |
| 24.06.2024 | 25,76 | 26,12 | 25,76 | 26,00 | 1,13% | 252,00 |
| 21.06.2024 | 25,83 | 26,07 | 25,71 | 25,71 | -1,34% | 444,00 |
| 20.06.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,23% | 4,00 |
| 19.06.2024 | 26,25 | 26,25 | 26,00 | 26,00 | -0,95% | 290,00 |
| 18.06.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,94% | 151,00 |
| 17.06.2024 | 26,59 | 26,60 | 26,49 | 26,50 | 0,26% | 768,00 |
| 14.06.2024 | 26,45 | 26,83 | 26,43 | 26,43 | -0,60% | 227,00 |
| 13.06.2024 | 26,71 | 26,73 | 26,33 | 26,59 | -1,99% | 45,00 |
| 11.06.2024 | 26,84 | 27,20 | 26,84 | 27,13 | 0,48% | 15,00 |
| 10.06.2024 | 26,96 | 27,60 | 26,96 | 27,00 | 0,22% | 1.747,00 |
| 07.06.2024 | 27,14 | 27,14 | 26,73 | 26,94 | 0,52% | 152,00 |
| 06.06.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,74% | 596,00 |
| 05.06.2024 | 27,08 | 27,16 | 26,73 | 27,00 | -0,52% | 253,00 |
| 04.06.2024 | 26,65 | 27,14 | 26,61 | 27,14 | 2,22% | 606,00 |
| 03.06.2024 | 26,71 | 26,77 | 26,24 | 26,55 | 1,22% | 1.935,00 |
| 31.05.2024 | 25,98 | 26,38 | 25,98 | 26,23 | 1,12% | 240,00 |
| 30.05.2024 | 26,00 | 26,36 | 25,94 | 25,94 | 0,54% | 296,00 |
| 29.05.2024 | 25,67 | 25,80 | 25,58 | 25,80 | -0,73% | 837,00 |
| 28.05.2024 | 26,17 | 26,17 | 25,81 | 25,99 | -0,80% | 134,00 |
| 27.05.2024 | 26,37 | 26,37 | 26,20 | 26,20 | 0,73% | 378,00 |
| 24.05.2024 | 26,00 | 26,01 | 26,00 | 26,01 | 0,19% | 3,00 |
| 23.05.2024 | 26,40 | 26,40 | 25,96 | 25,96 | -0,19% | 293,00 |
| 22.05.2024 | 26,13 | 26,32 | 26,01 | 26,01 | -2,22% | 308,00 |
| 21.05.2024 | 26,08 | 26,81 | 26,08 | 26,60 | 1,76% | 1.493,00 |
| 20.05.2024 | 26,50 | 26,51 | 26,14 | 26,14 | 1,36% | 93,00 |
| 17.05.2024 | 26,24 | 26,24 | 25,79 | 25,79 | -1,60% | 499,00 |
| 16.05.2024 | 26,29 | 26,52 | 26,21 | 26,21 | -0,64% | 3.202,00 |
| 15.05.2024 | 26,13 | 26,38 | 25,99 | 26,38 | 3,37% | 376,00 |
| 14.05.2024 | 25,54 | 25,54 | 25,52 | 25,52 | -1,09% | 41,00 |
| 13.05.2024 | 26,01 | 26,01 | 25,79 | 25,80 | -2,27% | 568,00 |
| 10.05.2024 | 26,49 | 26,54 | 26,01 | 26,40 | 0,99% | 454,00 |
| 09.05.2024 | 25,72 | 26,14 | 25,72 | 26,14 | 1,32% | 30,00 |
| 08.05.2024 | 25,88 | 26,26 | 25,35 | 25,80 | -0,58% | 2.677,00 |
| 07.05.2024 | 26,00 | 26,15 | 25,89 | 25,95 | -0,80% | 757,00 |
| 06.05.2024 | 26,25 | 26,25 | 26,15 | 26,16 | -0,34% | 2.627,00 |
| 03.05.2024 | 26,09 | 26,25 | 26,06 | 26,25 | 2,14% | 1.332,00 |
| 02.05.2024 | 25,96 | 26,13 | 25,63 | 25,70 | 2,35% | 154,00 |
| 30.04.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -1,14% | 50,00 |
| 29.04.2024 | 25,28 | 25,40 | 25,00 | 25,40 | 2,38% | 726,00 |
| 26.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -0,44% | 75,00 |