31,370€
-0,16%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 31,52 | 31,52 | 31,36 | 31,37 | -0,16% | - |
| 17.11.2025 | 31,98 | 32,09 | 31,42 | 31,42 | -1,01% | 1.224,00 |
| 14.11.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,19% | 61,00 |
| 13.11.2025 | 31,27 | 31,74 | 31,01 | 31,68 | 1,41% | 1.322,00 |
| 12.11.2025 | 31,49 | 31,55 | 31,24 | 31,24 | -0,89% | 790,00 |
| 11.11.2025 | 31,01 | 31,52 | 31,01 | 31,52 | 0,16% | 235,00 |
| 10.11.2025 | 31,01 | 31,47 | 31,01 | 31,47 | 1,25% | 405,00 |
| 07.11.2025 | 31,04 | 31,30 | 31,01 | 31,08 | 0,81% | 7.637,00 |
| 06.11.2025 | 30,94 | 30,94 | 30,83 | 30,83 | 0,23% | 3,00 |
| 05.11.2025 | 30,84 | 30,84 | 30,15 | 30,76 | 2,81% | 371,00 |
| 04.11.2025 | 29,68 | 29,96 | 29,67 | 29,92 | 0,94% | 409,00 |
| 03.11.2025 | 29,99 | 29,99 | 29,60 | 29,64 | -1,17% | 183,00 |
| 31.10.2025 | 29,47 | 29,99 | 29,46 | 29,99 | 3,41% | 1.031,00 |
| 30.10.2025 | 27,87 | 29,20 | 27,87 | 29,00 | 7,41% | 3.224,00 |
| 29.10.2025 | 27,01 | 27,46 | 27,00 | 27,00 | -2,88% | 226,00 |
| 28.10.2025 | 27,87 | 28,17 | 27,73 | 27,80 | -1,38% | 1.072,00 |
| 27.10.2025 | 28,43 | 28,43 | 27,93 | 28,19 | 0,68% | 385,00 |
| 24.10.2025 | 28,01 | 28,27 | 28,00 | 28,00 | -1,48% | 591,00 |
| 23.10.2025 | 28,23 | 28,47 | 28,23 | 28,42 | 0,82% | 234,00 |
| 21.10.2025 | 28,02 | 28,19 | 28,02 | 28,19 | -0,49% | 37,00 |
| 20.10.2025 | 28,54 | 28,54 | 28,33 | 28,33 | 0,75% | 422,00 |
| 17.10.2025 | 28,04 | 28,57 | 28,04 | 28,12 | 0,72% | 244,00 |
| 16.10.2025 | 27,94 | 27,94 | 27,92 | 27,92 | -1,24% | 380,00 |
| 15.10.2025 | 28,29 | 28,29 | 27,70 | 28,27 | 2,80% | 66,00 |
| 14.10.2025 | 27,99 | 27,99 | 27,50 | 27,50 | 0,00% | 971,00 |
| 13.10.2025 | 27,75 | 27,75 | 27,50 | 27,50 | -0,51% | 69,00 |
| 09.10.2025 | 27,46 | 27,64 | 27,10 | 27,64 | -1,07% | 146,00 |
| 08.10.2025 | 27,46 | 27,94 | 27,46 | 27,94 | 0,87% | 255,00 |
| 07.10.2025 | 27,98 | 27,98 | 27,70 | 27,70 | -1,04% | 121,00 |
| 06.10.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,85% | 14,00 |
| 03.10.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 3,18% | 1,00 |
| 02.10.2025 | 27,85 | 27,85 | 27,36 | 27,36 | -1,30% | 162,00 |
| 01.10.2025 | 28,17 | 28,17 | 27,72 | 27,72 | 0,00% | 384,00 |
| 30.09.2025 | 28,24 | 28,24 | 27,70 | 27,72 | 0,33% | 334,00 |
| 29.09.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,78% | 40,00 |
| 26.09.2025 | 28,43 | 28,43 | 28,13 | 28,13 | 1,44% | 823,00 |
| 25.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 2,17% | 20,00 |
| 24.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,44% | 88,00 |
| 23.09.2025 | 27,33 | 27,33 | 27,02 | 27,02 | -0,77% | 138,00 |
| 22.09.2025 | 27,68 | 27,68 | 27,23 | 27,23 | 0,59% | 352,00 |
| 19.09.2025 | 27,13 | 27,17 | 27,07 | 27,07 | -1,71% | 340,00 |
| 18.09.2025 | 27,04 | 27,54 | 27,02 | 27,54 | 1,59% | 98,00 |
| 17.09.2025 | 27,06 | 27,58 | 27,06 | 27,11 | 0,33% | 241,00 |
| 16.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,31% | 2,00 |
| 15.09.2025 | 27,22 | 27,72 | 27,22 | 27,38 | 0,85% | 65,00 |
| 12.09.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,07% | 100,00 |
| 11.09.2025 | 27,65 | 27,67 | 27,17 | 27,17 | -0,33% | 380,00 |
| 10.09.2025 | 27,30 | 27,30 | 27,26 | 27,26 | 0,89% | 86,00 |
| 09.09.2025 | 27,68 | 27,68 | 26,75 | 27,02 | -2,60% | 1.942,00 |
| 08.09.2025 | 27,29 | 27,74 | 27,29 | 27,74 | 0,25% | 76,00 |
| 05.09.2025 | 27,70 | 27,70 | 27,06 | 27,67 | 0,47% | 237,00 |
| 04.09.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 2,72% | 2,00 |
| 03.09.2025 | 27,26 | 27,26 | 26,81 | 26,81 | -0,70% | 22,00 |
| 02.09.2025 | 27,14 | 27,14 | 27,00 | 27,00 | -1,50% | 180,00 |
| 01.09.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -1,33% | 29,00 |
| 29.08.2025 | 27,31 | 27,78 | 27,30 | 27,78 | -1,10% | 297,00 |
| 28.08.2025 | 27,56 | 28,12 | 27,56 | 28,09 | 3,04% | 908,00 |
| 27.08.2025 | 27,13 | 27,26 | 26,73 | 27,26 | -0,15% | 859,00 |
| 26.08.2025 | 27,31 | 27,31 | 27,30 | 27,30 | -1,52% | 630,00 |
| 25.08.2025 | 27,77 | 27,78 | 27,26 | 27,72 | -2,36% | 1.059,00 |
| 22.08.2025 | 28,34 | 28,39 | 27,75 | 28,39 | 1,14% | 192,00 |
| 21.08.2025 | 27,91 | 28,62 | 27,70 | 28,07 | 1,56% | 1.173,00 |
| 20.08.2025 | 27,50 | 28,50 | 27,50 | 27,64 | 2,14% | 705,00 |
| 18.08.2025 | 27,53 | 27,53 | 27,03 | 27,06 | -2,94% | 65,00 |
| 15.08.2025 | 27,91 | 27,91 | 27,33 | 27,88 | 2,16% | 134,00 |
| 14.08.2025 | 27,46 | 27,46 | 27,29 | 27,29 | 1,30% | 400,00 |
| 13.08.2025 | 27,51 | 27,51 | 26,94 | 26,94 | -2,67% | 351,00 |
| 12.08.2025 | 28,16 | 28,26 | 27,65 | 27,68 | 0,99% | 568,00 |
| 11.08.2025 | 27,43 | 27,80 | 27,00 | 27,41 | -1,76% | 8.226,00 |
| 07.08.2025 | 27,21 | 27,90 | 27,21 | 27,90 | 3,37% | 696,00 |
| 06.08.2025 | 26,75 | 27,30 | 26,75 | 26,99 | 0,04% | 712,00 |
| 05.08.2025 | 26,76 | 27,30 | 26,44 | 26,98 | -0,04% | 8.334,00 |
| 04.08.2025 | 26,51 | 26,99 | 26,51 | 26,99 | 0,75% | 425,00 |
| 01.08.2025 | 26,92 | 26,99 | 26,41 | 26,79 | 3,08% | 157,00 |
| 31.07.2025 | 25,46 | 26,00 | 25,46 | 25,99 | 3,50% | 799,00 |
| 30.07.2025 | 24,29 | 25,11 | 24,11 | 25,11 | 2,49% | 1.682,00 |
| 29.07.2025 | 24,85 | 24,85 | 24,20 | 24,50 | -0,57% | 2.625,00 |
| 28.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -0,12% | 116,00 |
| 25.07.2025 | 24,23 | 24,67 | 24,16 | 24,67 | 0,86% | 47,00 |
| 24.07.2025 | 24,63 | 24,80 | 24,20 | 24,46 | -0,97% | 971,00 |
| 23.07.2025 | 24,52 | 25,07 | 24,52 | 24,70 | -1,79% | 400,00 |
| 22.07.2025 | 25,19 | 25,19 | 25,15 | 25,15 | 1,00% | 156,00 |
| 21.07.2025 | 25,15 | 25,19 | 24,90 | 24,90 | 0,85% | 499,00 |
| 18.07.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -2,91% | 73,00 |
| 17.07.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 3,04% | 20,00 |
| 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 |